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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2010 2.230 2.340 2.200 2.330 24,079 +0.10(+4.48%)
May 27, 2010 2.190 2.260 2.160 2.230 31,528 +0.14(+6.70%)
May 26, 2010 2.100 2.110 2.070 2.090 33,107 +0.04(+1.95%)
May 25, 2010 2.000 2.119 2.000 2.050 12,663 +0.00(+0.00%)
May 24, 2010 2.020 2.100 2.020 2.050 28,943 -0.02(-0.97%)
May 21, 2010 2.010 2.140 2.000 2.070 8,722 +0.06(+2.99%)
May 20, 2010 2.030 2.160 2.000 2.010 27,116 -0.18(-8.22%)
May 19, 2010 2.270 2.330 2.000 2.190 51,234 -0.02(-0.90%)
May 18, 2010 2.380 2.380 2.160 2.210 22,823 -0.08(-3.49%)
May 17, 2010 2.300 2.398 2.250 2.290 12,362 -0.03(-1.29%)
May 14, 2010 2.230 2.330 2.110 2.320 44,245 +0.13(+5.94%)
May 13, 2010 2.250 2.250 2.190 2.190 2,100 -0.06(-2.67%)
May 12, 2010 2.180 2.300 2.100 2.250 47,628 -0.05(-2.17%)
May 11, 2010 2.310 2.390 2.220 2.300 25,650 -0.05(-2.13%)
May 10, 2010 2.300 2.410 2.250 2.350 44,142 +0.16(+7.31%)
May 07, 2010 2.250 2.300 2.150 2.190 21,376 -0.01(-0.46%)
May 06, 2010 2.220 2.280 2.150 2.200 45,659 -0.06(-2.65%)
May 05, 2010 2.310 2.340 2.220 2.260 26,852 -0.12(-5.04%)
May 04, 2010 2.340 2.380 2.210 2.380 65,244 -0.01(-0.42%)
May 03, 2010 2.200 2.400 2.200 2.390 85,513 +0.19(+8.64%)
Apr 30, 2010 2.260 2.330 2.180 2.200 30,550 -0.10(-4.49%)
Apr 29, 2010 2.280 2.490 2.140 2.303 144,281 -0.16(-6.37%)
Apr 28, 2010 2.570 2.710 2.350 2.460 68,100 -0.05(-1.99%)
Apr 27, 2010 2.340 2.940 2.340 2.510 344,067 +0.21(+9.13%)
Apr 26, 2010 2.100 2.420 2.100 2.300 52,224 +0.20(+9.52%)
Apr 23, 2010 2.205 2.205 2.060 2.100 40,916 -0.08(-3.67%)
Apr 22, 2010 2.200 2.200 2.170 2.180 13,429 -0.02(-0.91%)
Apr 21, 2010 2.290 2.320 2.200 2.200 19,081 -0.04(-1.79%)
Apr 20, 2010 2.280 2.290 2.210 2.240 14,827 -0.03(-1.32%)
Apr 19, 2010 2.310 2.350 2.170 2.270 43,657 -0.04(-1.73%)
Apr 16, 2010 2.390 2.390 2.290 2.310 31,214 -0.05(-2.12%)
Apr 15, 2010 2.360 2.449 2.300 2.360 22,459 -0.05(-2.07%)
Apr 14, 2010 2.360 2.450 2.280 2.410 33,035 +0.05(+2.12%)
Apr 13, 2010 2.375 2.390 2.290 2.360 22,868 -0.01(-0.42%)
Apr 12, 2010 2.350 2.460 2.300 2.370 45,231 +0.05(+2.16%)
Apr 09, 2010 2.260 2.380 2.260 2.320 28,775 +0.04(+1.75%)
Apr 08, 2010 2.270 2.409 2.260 2.280 29,271 +0.02(+0.89%)
Apr 07, 2010 2.230 2.260 2.170 2.260 50,648 +0.03(+1.20%)
Apr 06, 2010 2.260 2.270 2.220 2.233 21,509 +0.01(+0.59%)
Apr 05, 2010 2.250 2.370 2.200 2.220 49,292 +0.04(+1.83%)
Apr 01, 2010 2.270 2.180 2.180 2.180 115,600 -0.11(-4.80%)
Mar 31, 2010 2.480 2.480 2.290 2.290 32,782 -0.15(-6.15%)
Mar 30, 2010 2.470 2.570 2.410 2.440 59,407 -0.06(-2.40%)
Mar 29, 2010 2.480 2.559 2.450 2.500 60,336 -0.02(-0.79%)
Mar 26, 2010 2.570 2.580 2.450 2.520 31,981 -0.08(-3.08%)
Mar 25, 2010 2.420 2.610 2.420 2.600 68,931 +0.18(+7.33%)
Mar 24, 2010 2.540 2.620 2.390 2.422 70,147 -0.09(-3.49%)
Mar 23, 2010 2.520 2.830 2.510 2.510 105,823 -0.08(-3.09%)
Mar 22, 2010 2.640 2.640 2.440 2.590 55,876 -0.01(-0.38%)
Mar 19, 2010 2.640 2.650 2.480 2.600 71,803 +0.01(+0.39%)
Mar 18, 2010 2.730 2.790 2.521 2.590 104,699 -0.13(-4.78%)
Mar 17, 2010 2.900 3.040 2.600 2.720 194,559 -0.23(-7.80%)
Mar 16, 2010 2.980 3.027 2.900 2.950 55,812 -0.05(-1.67%)
Mar 15, 2010 2.990 3.030 2.880 3.000 78,055 -0.03(-0.99%)
Mar 12, 2010 3.050 3.500 3.020 3.030 350,943 +0.03(+1.10%)
Mar 11, 2010 2.940 3.010 2.880 2.997 45,607 +0.02(+0.57%)
Mar 10, 2010 2.990 3.150 2.930 2.980 86,838 +0.02(+0.68%)
Mar 09, 2010 3.050 3.050 2.900 2.960 64,243 -0.10(-3.28%)
Mar 08, 2010 3.200 3.200 2.990 3.060 72,048 -0.09(-2.84%)
Mar 05, 2010 3.360 3.360 3.060 3.150 102,852 -0.16(-4.83%)
Mar 04, 2010 3.310 3.390 3.210 3.310 44,257 +0.03(+0.92%)
Mar 03, 2010 3.170 3.300 3.140 3.280 57,066 +0.09(+2.82%)
Mar 02, 2010 3.110 3.220 3.050 3.190 16,429 +0.08(+2.57%)
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.