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

Luna Innovations Incorporated (NQ: LUNA )

2.855 -0.205 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2018 3.380 3.400 3.340 3.350 69,850 -0.01(-0.30%)
May 30, 2018 3.380 3.390 3.350 3.360 54,269 +0.00(+0.00%)
May 29, 2018 3.400 3.400 3.340 3.360 137,253 -0.02(-0.59%)
May 25, 2018 3.380 3.380 3.380 0 +0.02(+0.60%)
May 24, 2018 3.290 3.370 3.270 3.360 76,692 +0.10(+3.07%)
May 23, 2018 3.260 3.301 3.250 3.260 34,445 +0.00(+0.00%)
May 22, 2018 3.250 3.330 3.218 3.260 89,602 +0.02(+0.62%)
May 21, 2018 3.380 3.400 3.200 3.240 113,016 -0.16(-4.71%)
May 18, 2018 3.400 3.400 3.300 3.400 207,747 +0.02(+0.59%)
May 17, 2018 3.260 3.410 3.214 3.380 183,307 +0.08(+2.42%)
May 16, 2018 3.110 3.300 3.051 3.300 225,580 +0.23(+7.49%)
May 15, 2018 2.890 3.080 2.890 3.070 167,919 +0.20(+6.97%)
May 14, 2018 2.970 3.000 2.800 2.870 145,915 -0.09(-3.04%)
May 11, 2018 2.980 3.030 2.800 2.960 136,733 +0.00(+0.00%)
May 10, 2018 3.400 3.400 2.770 2.960 579,406 -0.44(-12.94%)
May 09, 2018 3.400 3.410 3.320 3.400 89,773 +0.00(+0.00%)
May 08, 2018 3.350 3.490 3.300 3.400 244,135 +0.07(+2.10%)
May 07, 2018 3.140 3.390 3.120 3.330 105,515 +0.21(+6.73%)
May 04, 2018 3.120 3.228 3.100 3.120 95,081 -0.02(-0.64%)
May 03, 2018 3.300 3.400 3.120 3.140 113,091 -0.17(-5.14%)
May 02, 2018 3.410 3.410 3.260 3.310 89,470 -0.09(-2.65%)
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.