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

Luna Innovations Incorporated (NQ: LUNA )

2.065 -0.015 (-0.72%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Aug 31, 2006 4.880 5.140 4.850 5.140 1,305 -0.12(-2.28%)
Aug 30, 2006 5.080 5.260 4.850 5.260 5,054 -0.21(-3.84%)
Aug 29, 2006 5.490 5.510 5.260 5.470 500 -0.07(-1.26%)
Aug 28, 2006 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Aug 25, 2006 5.600 5.600 4.886 5.540 900 +0.05(+0.91%)
Aug 24, 2006 4.832 5.490 4.832 5.490 1,100 +0.06(+1.10%)
Aug 23, 2006 5.430 5.430 5.430 5.430 100 +0.00(+0.00%)
Aug 22, 2006 5.160 5.430 4.750 5.430 7,211 +0.02(+0.37%)
Aug 21, 2006 5.600 5.600 5.400 5.410 3,200 -0.10(-1.76%)
Aug 18, 2006 5.490 5.507 5.400 5.507 400 +0.07(+1.23%)
Aug 17, 2006 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Aug 16, 2006 5.310 5.440 5.240 5.440 3,046 +0.15(+2.84%)
Aug 15, 2006 5.600 5.600 5.290 5.290 2,059 +0.00(+0.00%)
Aug 14, 2006 5.000 5.690 5.000 5.290 3,085 +0.02(+0.38%)
Aug 11, 2006 5.050 5.390 5.050 5.270 1,653 +0.08(+1.54%)
Aug 10, 2006 4.950 5.190 4.950 5.190 300 +0.00(+0.00%)
Aug 09, 2006 5.250 5.450 5.000 5.190 3,130 +0.04(+0.78%)
Aug 08, 2006 5.300 5.300 5.000 5.150 6,131 +0.01(+0.19%)
Aug 07, 2006 5.040 5.234 5.010 5.140 8,134 -0.26(-4.81%)
Aug 04, 2006 5.700 5.700 5.250 5.400 12,500 +0.03(+0.56%)
Aug 03, 2006 5.070 5.370 5.040 5.370 20,662 +0.23(+4.47%)
Aug 02, 2006 5.180 5.180 5.060 5.140 1,432 +0.03(+0.59%)
Aug 01, 2006 5.000 5.220 5.000 5.110 6,634 +0.04(+0.79%)
Jul 31, 2006 4.560 5.070 4.300 5.070 25,682 +0.63(+14.19%)
Jul 28, 2006 4.150 4.450 3.990 4.440 3,375 +0.25(+5.97%)
Jul 27, 2006 4.000 4.670 3.910 4.190 9,540 +0.17(+4.23%)
Jul 26, 2006 4.220 4.310 4.000 4.020 12,934 -0.26(-6.07%)
Jul 25, 2006 4.250 4.410 4.000 4.280 14,651 -0.10(-2.28%)
Jul 24, 2006 4.490 4.530 4.320 4.380 7,790 -0.06(-1.35%)
Jul 21, 2006 4.710 4.760 4.200 4.440 46,350 -0.29(-6.13%)
Jul 20, 2006 4.900 4.920 4.584 4.730 20,550 -0.11(-2.27%)
Jul 19, 2006 5.150 5.150 4.780 4.840 11,165 -0.29(-5.65%)
Jul 18, 2006 5.500 5.600 4.120 5.130 57,095 -0.55(-9.68%)
Jul 17, 2006 5.860 5.860 5.300 5.680 16,695 -0.12(-2.07%)
Jul 14, 2006 5.710 5.800 5.630 5.800 5,932 -0.03(-0.51%)
Jul 13, 2006 5.900 5.990 5.590 5.830 15,113 -0.05(-0.85%)
Jul 12, 2006 6.440 6.440 5.700 5.880 9,833 -0.10(-1.67%)
Jul 11, 2006 5.950 6.000 5.850 5.980 19,403 +0.05(+0.84%)
Jul 10, 2006 5.950 6.000 5.750 5.930 8,192 +0.00(+0.00%)
Jul 07, 2006 5.980 5.980 5.760 5.930 10,500 -0.07(-1.17%)
Jul 06, 2006 5.800 6.000 5.800 6.000 17,641 +0.00(+0.00%)
Jul 05, 2006 5.850 6.000 5.840 6.000 16,236 +0.00(+0.00%)
Jul 03, 2006 6.000 6.000 5.820 6.000 3,600 +0.00(+0.00%)
Jun 30, 2006 5.800 6.000 5.800 6.000 18,008 +0.01(+0.17%)
Jun 29, 2006 5.930 6.000 5.850 5.990 5,200 -0.02(-0.33%)
Jun 28, 2006 6.240 6.240 5.970 6.010 4,166 +0.01(+0.17%)
Jun 27, 2006 5.950 6.189 5.950 6.000 2,906 -0.22(-3.54%)
Jun 26, 2006 6.140 6.220 5.990 6.220 7,700 +0.07(+1.14%)
Jun 23, 2006 6.250 6.250 5.950 6.150 17,369 +0.12(+1.99%)
Jun 22, 2006 6.100 6.100 6.000 6.030 7,867 +0.05(+0.84%)
Jun 21, 2006 6.040 6.050 5.970 5.980 22,025 -0.07(-1.16%)
Jun 20, 2006 6.000 6.255 6.000 6.050 4,127 +0.05(+0.83%)
Jun 19, 2006 5.920 6.050 5.920 6.000 3,500 +0.09(+1.52%)
Jun 16, 2006 6.600 6.600 5.900 5.910 39,355 -0.17(-2.80%)
Jun 15, 2006 6.600 6.600 6.020 6.080 71,882 -0.02(-0.33%)
Jun 14, 2006 6.080 6.250 6.040 6.100 9,959 +0.03(+0.49%)
Jun 13, 2006 6.200 6.200 6.040 6.070 25,869 -0.06(-0.95%)
Jun 12, 2006 6.660 6.660 6.080 6.128 27,523 +0.07(+1.12%)
Jun 09, 2006 6.100 6.100 6.010 6.060 45,686 -0.03(-0.49%)
Jun 08, 2006 6.360 6.360 6.000 6.090 26,080 +0.00(+0.00%)
Jun 07, 2006 6.250 6.250 6.010 6.090 124,180 -0.01(-0.16%)
Jun 06, 2006 6.050 6.150 5.890 6.100 90,088 +0.02(+0.33%)
Jun 05, 2006 6.000 6.100 5.820 6.080 134,208 +0.08(+1.33%)
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.