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: 11:58 AM 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 31, 2019 4.120 4.200 4.090 4.200 38,700 +0.02(+0.48%)
May 30, 2019 4.140 4.200 4.111 4.180 30,853 +0.00(+0.00%)
May 29, 2019 4.140 4.270 4.092 4.180 63,049 +0.02(+0.48%)
May 28, 2019 4.280 4.300 4.070 4.160 137,675 -0.19(-4.37%)
May 24, 2019 4.410 4.490 4.300 4.350 110,500 -0.05(-1.14%)
May 23, 2019 4.340 4.400 4.280 4.400 83,377 +0.02(+0.46%)
May 22, 2019 4.400 4.440 4.350 4.380 86,708 +0.00(+0.00%)
May 21, 2019 4.390 4.440 4.360 4.380 58,994 -0.02(-0.45%)
May 20, 2019 4.410 4.410 4.302 4.400 49,395 -0.05(-1.12%)
May 17, 2019 4.400 4.480 4.400 4.450 34,200 +0.02(+0.45%)
May 16, 2019 4.500 4.500 4.400 4.430 68,672 -0.09(-1.99%)
May 15, 2019 4.300 4.530 4.270 4.520 80,128 +0.21(+4.87%)
May 14, 2019 4.350 4.370 4.260 4.310 73,349 -0.07(-1.60%)
May 13, 2019 4.340 4.400 4.180 4.380 149,520 +0.00(+0.00%)
May 10, 2019 4.360 4.400 4.260 4.380 91,500 +0.01(+0.23%)
May 09, 2019 4.710 4.730 4.210 4.370 249,008 -0.23(-5.00%)
May 08, 2019 4.600 4.680 4.520 4.600 194,969 -0.03(-0.65%)
May 07, 2019 4.580 4.650 4.550 4.630 161,323 +0.05(+1.20%)
May 06, 2019 4.310 4.690 4.310 4.575 467,390 -0.00(-0.11%)
May 03, 2019 4.460 4.630 4.400 4.580 278,900 +0.13(+2.92%)
May 02, 2019 4.390 4.490 4.385 4.450 83,142 +0.03(+0.68%)
May 01, 2019 4.460 4.460 4.380 4.420 46,908 -0.02(-0.45%)
Apr 30, 2019 4.280 4.470 4.280 4.440 145,643 +0.16(+3.74%)
Apr 29, 2019 4.350 4.350 4.240 4.280 41,934 -0.11(-2.51%)
Apr 26, 2019 4.500 4.500 4.310 4.390 126,700 -0.11(-2.44%)
Apr 25, 2019 4.590 4.593 4.440 4.500 81,741 -0.02(-0.44%)
Apr 24, 2019 4.400 4.570 4.378 4.520 118,668 +0.10(+2.26%)
Apr 23, 2019 4.480 4.480 4.340 4.420 81,555 +0.03(+0.60%)
Apr 22, 2019 4.220 4.500 4.220 4.394 174,233 +0.14(+3.38%)
Apr 18, 2019 4.240 4.310 4.179 4.250 67,500 +0.01(+0.24%)
Apr 17, 2019 4.160 4.330 4.105 4.240 69,427 +0.08(+1.92%)
Apr 16, 2019 4.140 4.248 4.140 4.160 10,663 +0.01(+0.24%)
Apr 15, 2019 4.180 4.250 4.081 4.150 64,290 -0.07(-1.66%)
Apr 12, 2019 4.290 4.290 4.170 4.220 40,000 -0.09(-2.09%)
Apr 11, 2019 4.310 4.340 4.251 4.310 35,809 +0.02(+0.47%)
Apr 10, 2019 4.190 4.380 4.140 4.290 117,051 +0.13(+3.12%)
Apr 09, 2019 4.080 4.210 4.010 4.160 50,826 +0.05(+1.22%)
Apr 08, 2019 4.150 4.189 4.030 4.110 108,186 -0.09(-2.14%)
Apr 05, 2019 4.210 4.210 4.125 4.200 70,100 +0.02(+0.48%)
Apr 04, 2019 4.210 4.270 4.170 4.180 31,764 -0.02(-0.36%)
Apr 03, 2019 4.270 4.360 4.185 4.195 68,968 -0.06(-1.53%)
Apr 02, 2019 4.190 4.260 4.146 4.260 28,633 +0.07(+1.67%)
Apr 01, 2019 4.160 4.332 4.060 4.190 122,416 +0.02(+0.48%)
Mar 29, 2019 4.260 4.310 4.150 4.170 101,400 -0.09(-2.11%)
Mar 28, 2019 4.390 4.400 4.170 4.260 107,129 -0.13(-2.96%)
Mar 27, 2019 4.490 4.490 4.350 4.390 72,239 +0.02(+0.46%)
Mar 26, 2019 4.600 4.640 4.300 4.370 211,925 -0.01(-0.23%)
Mar 25, 2019 4.190 4.390 4.190 4.380 168,456 +0.20(+4.78%)
Mar 22, 2019 4.250 4.339 4.140 4.180 63,200 -0.06(-1.42%)
Mar 21, 2019 4.050 4.330 4.050 4.240 91,498 +0.12(+2.91%)
Mar 20, 2019 4.310 4.340 4.060 4.120 135,992 -0.15(-3.51%)
Mar 19, 2019 4.570 4.570 4.200 4.270 183,378 -0.26(-5.74%)
Mar 18, 2019 4.360 4.650 4.340 4.530 511,183 +0.29(+6.84%)
Mar 15, 2019 3.910 4.300 3.910 4.240 403,800 +0.33(+8.44%)
Mar 14, 2019 3.840 4.000 3.840 3.910 70,108 +0.02(+0.51%)
Mar 13, 2019 3.970 3.970 3.860 3.890 61,314 -0.01(-0.26%)
Mar 12, 2019 3.840 3.992 3.840 3.900 61,734 +0.00(+0.00%)
Mar 11, 2019 3.970 4.050 3.900 3.900 153,882 +0.06(+1.56%)
Mar 08, 2019 3.890 4.000 3.810 3.840 114,800 -0.04(-1.03%)
Mar 07, 2019 3.840 4.000 3.790 3.880 78,974 +0.05(+1.31%)
Mar 06, 2019 3.850 3.930 3.830 3.830 62,713 -0.06(-1.54%)
Mar 05, 2019 3.910 4.000 3.820 3.890 106,374 -0.04(-1.02%)
Mar 04, 2019 3.750 4.140 3.720 3.930 654,782 +0.56(+16.62%)
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.