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

Luna Innovations Incorporated (NQ: LUNA )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2008 8.050 8.050 7.800 7.830 13,261 -0.10(-1.26%)
May 29, 2008 8.000 8.020 7.890 7.930 9,011 -0.04(-0.50%)
May 28, 2008 7.800 8.000 7.800 7.970 8,404 +0.03(+0.38%)
May 27, 2008 8.020 8.020 7.750 7.940 21,510 +0.15(+1.93%)
May 26, 2008 8.070 8.070 7.750 7.790 17,441 +0.00(+0.00%)
May 23, 2008 8.070 8.070 7.750 7.790 17,101 -0.21(-2.58%)
May 22, 2008 8.000 8.250 7.980 7.996 12,226 +0.02(+0.20%)
May 21, 2008 7.770 8.090 7.600 7.980 43,547 +0.26(+3.37%)
May 20, 2008 8.000 8.000 7.720 7.720 19,948 -0.24(-3.02%)
May 19, 2008 7.930 8.180 7.900 7.960 40,577 -0.02(-0.25%)
May 16, 2008 8.100 8.350 7.730 7.980 68,182 -0.06(-0.73%)
May 15, 2008 8.400 8.420 7.820 8.039 84,801 -0.22(-2.68%)
May 14, 2008 8.000 8.490 7.960 8.260 114,090 +0.31(+3.90%)
May 13, 2008 7.410 7.950 7.280 7.950 50,268 +0.58(+7.87%)
May 12, 2008 7.600 7.890 7.350 7.370 51,216 -0.20(-2.64%)
May 09, 2008 7.130 7.650 7.000 7.570 129,906 +0.57(+8.14%)
May 08, 2008 7.230 7.250 7.000 7.000 24,722 -0.15(-2.10%)
May 07, 2008 7.350 7.350 6.990 7.150 46,678 +0.02(+0.28%)
May 06, 2008 7.090 7.200 7.040 7.130 40,099 +0.12(+1.71%)
May 05, 2008 7.010 7.250 6.940 7.010 36,086 +0.02(+0.29%)
May 02, 2008 7.170 7.180 6.870 6.990 12,950 -0.06(-0.85%)
May 01, 2008 6.880 7.190 6.880 7.050 15,044 +0.14(+2.03%)
Apr 30, 2008 7.250 7.250 6.910 6.910 27,480 -0.31(-4.29%)
Apr 29, 2008 6.950 7.220 6.950 7.220 23,290 +0.37(+5.40%)
Apr 28, 2008 7.310 7.480 6.830 6.850 38,850 -0.50(-6.80%)
Apr 25, 2008 7.070 7.379 7.070 7.350 14,100 +0.26(+3.67%)
Apr 24, 2008 7.200 7.369 7.090 7.090 17,644 -0.05(-0.70%)
Apr 23, 2008 7.300 7.590 7.140 7.140 10,348 -0.13(-1.79%)
Apr 22, 2008 7.150 7.490 7.090 7.270 30,088 +0.10(+1.39%)
Apr 21, 2008 7.210 7.250 7.010 7.170 15,369 +0.00(+0.00%)
Apr 18, 2008 7.270 7.270 6.820 7.170 25,828 +0.02(+0.28%)
Apr 17, 2008 7.150 7.160 6.850 7.150 31,360 -0.04(-0.56%)
Apr 16, 2008 6.946 7.480 6.946 7.190 21,100 +0.23(+3.30%)
Apr 15, 2008 7.180 7.180 6.820 6.960 13,770 -0.16(-2.25%)
Apr 14, 2008 7.310 7.470 6.760 7.120 61,783 -0.14(-1.93%)
Apr 11, 2008 7.870 8.200 7.260 7.260 70,654 -0.60(-7.63%)
Apr 10, 2008 8.400 8.480 7.810 7.860 83,496 -0.36(-4.38%)
Apr 09, 2008 8.010 8.500 7.800 8.220 82,636 -0.27(-3.18%)
Apr 08, 2008 8.050 8.490 7.830 8.490 76,254 +0.39(+4.81%)
Apr 07, 2008 8.120 8.120 7.930 8.100 35,807 +0.06(+0.75%)
Apr 04, 2008 8.000 8.150 7.800 8.040 50,917 +0.09(+1.13%)
Apr 03, 2008 7.450 8.240 7.450 7.950 127,346 +0.16(+2.05%)
Apr 02, 2008 7.810 7.810 7.310 7.790 152,137 -0.02(-0.26%)
Apr 01, 2008 7.950 7.990 7.570 7.810 69,408 -0.18(-2.25%)
Mar 31, 2008 7.500 7.990 7.280 7.990 153,228 +0.44(+5.83%)
Mar 28, 2008 7.100 7.900 6.900 7.550 652,969 +0.45(+6.34%)
Mar 27, 2008 6.240 7.240 6.230 7.100 363,930 +0.96(+15.64%)
Mar 26, 2008 5.800 6.430 5.760 6.140 88,832 +0.40(+6.97%)
Mar 25, 2008 5.160 5.860 4.950 5.740 186,658 +0.78(+15.73%)
Mar 24, 2008 5.040 5.140 4.810 4.960 28,355 +0.03(+0.61%)
Mar 21, 2008 4.700 5.140 4.580 4.930 49,665 +0.00(+0.00%)
Mar 20, 2008 4.700 5.140 4.580 4.930 49,665 +0.15(+3.14%)
Mar 19, 2008 5.040 5.190 4.662 4.780 40,914 -0.12(-2.45%)
Mar 18, 2008 5.120 5.150 4.530 4.900 86,016 -0.05(-1.05%)
Mar 17, 2008 5.000 5.050 4.790 4.952 30,690 -0.10(-1.94%)
Mar 14, 2008 5.060 5.300 4.800 5.050 23,178 +0.00(+0.00%)
Mar 13, 2008 5.320 5.320 5.010 5.050 50,160 -0.35(-6.48%)
Mar 12, 2008 5.200 5.670 5.200 5.400 26,368 +0.25(+4.85%)
Mar 11, 2008 5.060 5.230 5.020 5.150 32,560 +0.10(+1.98%)
Mar 10, 2008 5.200 5.300 4.960 5.050 53,563 -0.11(-2.13%)
Mar 07, 2008 5.160 5.280 4.790 5.160 62,474 +0.02(+0.39%)
Mar 06, 2008 6.120 6.120 5.000 5.140 128,136 -1.02(-16.56%)
Mar 05, 2008 6.400 6.740 6.060 6.160 86,830 -0.51(-7.65%)
Mar 04, 2008 6.930 6.930 6.450 6.670 23,944 -0.07(-1.04%)
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.