Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

1.605 -0.005 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 1.410 1.420 1.420 1.420 23,400 +0.02(+1.43%)
Dec 30, 2014 1.426 1.430 1.400 1.400 38,292 -0.03(-2.10%)
Dec 29, 2014 1.420 1.440 1.380 1.430 39,357 -0.02(-1.38%)
Dec 26, 2014 1.390 1.450 1.380 1.450 28,776 +0.03(+2.11%)
Dec 24, 2014 1.430 1.420 1.420 1.420 3,300 +0.02(+1.43%)
Dec 23, 2014 1.420 1.450 1.400 1.400 43,388 -0.04(-2.78%)
Dec 22, 2014 1.390 1.450 1.390 1.440 24,893 +0.06(+4.35%)
Dec 19, 2014 1.460 1.460 1.380 1.380 7,767 -0.07(-4.83%)
Dec 18, 2014 1.440 1.470 1.385 1.450 46,492 +0.02(+1.40%)
Dec 17, 2014 1.420 1.450 1.411 1.430 16,081 +0.04(+2.88%)
Dec 16, 2014 1.390 1.415 1.370 1.390 36,708 -0.01(-0.71%)
Dec 15, 2014 1.420 1.440 1.400 1.400 26,671 -0.05(-3.44%)
Dec 12, 2014 1.440 1.470 1.400 1.450 49,116 -0.03(-2.03%)
Dec 11, 2014 1.530 1.530 1.454 1.480 12,749 +0.03(+2.07%)
Dec 10, 2014 1.480 1.530 1.440 1.450 44,328 -0.06(-3.97%)
Dec 09, 2014 1.450 1.520 1.440 1.510 24,277 +0.04(+2.72%)
Dec 08, 2014 1.470 1.530 1.450 1.470 121,283 +0.01(+0.68%)
Dec 05, 2014 1.440 1.480 1.440 1.460 15,059 +0.02(+1.39%)
Dec 04, 2014 1.470 1.490 1.440 1.440 5,951 -0.01(-0.69%)
Dec 03, 2014 1.480 1.559 1.440 1.450 36,855 +0.00(+0.00%)
Dec 02, 2014 1.460 1.480 1.420 1.450 40,496 +0.01(+0.59%)
Dec 01, 2014 1.411 1.442 1.400 1.442 15,702 -0.03(-1.93%)
Nov 28, 2014 1.480 1.480 1.410 1.470 667 -0.00(-0.01%)
Nov 26, 2014 1.420 1.470 1.470 1.470 18,700 +0.04(+2.80%)
Nov 25, 2014 1.429 1.460 1.400 1.430 22,212 -0.02(-1.38%)
Nov 24, 2014 1.440 1.470 1.421 1.450 2,200 +0.01(+0.69%)
Nov 21, 2014 1.420 1.450 1.398 1.440 31,725 +0.02(+1.48%)
Nov 20, 2014 1.370 1.430 1.370 1.419 4,370 +0.02(+1.36%)
Nov 19, 2014 1.420 1.449 1.378 1.400 38,080 -0.02(-1.41%)
Nov 18, 2014 1.430 1.450 1.420 1.420 35,490 +0.00(+0.00%)
Nov 17, 2014 1.410 1.460 1.410 1.420 19,688 -0.02(-1.38%)
Nov 14, 2014 1.480 1.480 1.350 1.440 54,101 -0.02(-1.38%)
Nov 13, 2014 1.440 1.465 1.410 1.460 24,907 +0.03(+1.87%)
Nov 12, 2014 1.360 1.450 1.360 1.433 29,696 +0.05(+3.86%)
Nov 11, 2014 1.340 1.430 1.330 1.380 28,510 -0.06(-4.17%)
Nov 10, 2014 1.405 1.506 1.400 1.440 111,754 +0.01(+0.70%)
Nov 07, 2014 1.370 1.450 1.360 1.430 63,126 +0.05(+3.38%)
Nov 06, 2014 1.379 1.450 1.310 1.383 211,869 +0.07(+5.59%)
Nov 05, 2014 1.390 1.390 1.310 1.310 11,758 -0.04(-2.96%)
Nov 04, 2014 1.340 1.390 1.340 1.350 4,062 +0.01(+0.75%)
Nov 03, 2014 1.340 1.400 1.340 1.340 14,090 -0.02(-1.47%)
Oct 31, 2014 1.330 1.400 1.330 1.360 27,263 +0.03(+2.26%)
Oct 30, 2014 1.310 1.380 1.310 1.330 31,671 +0.01(+0.68%)
Oct 29, 2014 1.310 1.330 1.310 1.321 31,811 +0.00(+0.08%)
Oct 28, 2014 1.310 1.327 1.300 1.320 41,095 +0.01(+0.76%)
Oct 27, 2014 1.310 1.340 1.313 1.310 15,591 -0.00(-0.24%)
Oct 24, 2014 1.282 1.350 1.280 1.313 38,200 +0.02(+1.80%)
Oct 23, 2014 1.310 1.310 1.280 1.290 14,185 +0.01(+0.78%)
Oct 22, 2014 1.277 1.290 1.270 1.280 29,106 +0.01(+0.79%)
Oct 21, 2014 1.290 1.320 1.270 1.270 48,650 +0.00(+0.00%)
Oct 20, 2014 1.310 1.260 1.270 1.270 22,775 +0.01(+0.79%)
Oct 17, 2014 1.290 1.270 1.250 1.260 71,733 -0.01(-0.79%)
Oct 16, 2014 1.230 1.270 1.223 1.270 53,573 +0.03(+2.42%)
Oct 15, 2014 1.290 1.300 1.230 1.240 143,995 -0.07(-5.34%)
Oct 14, 2014 1.320 1.362 1.300 1.310 23,127 -0.01(-0.76%)
Oct 13, 2014 1.340 1.360 1.300 1.320 102,582 -0.03(-2.22%)
Oct 10, 2014 1.370 1.390 1.330 1.350 76,090 -0.01(-0.74%)
Oct 09, 2014 1.390 1.390 1.360 1.360 21,085 -0.03(-2.16%)
Oct 08, 2014 1.390 1.550 1.380 1.390 67,720 +0.01(+0.72%)
Oct 07, 2014 1.380 1.420 1.370 1.380 40,094 -0.01(-0.72%)
Oct 06, 2014 1.400 1.430 1.366 1.390 41,920 -0.01(-0.71%)
Oct 03, 2014 1.420 1.450 1.380 1.400 39,943 -0.02(-1.41%)
Oct 02, 2014 1.350 1.479 1.330 1.420 260,161 +0.07(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.