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 (%)
Jan 31, 2007 4.680 4.830 4.590 4.720 26,085 +0.02(+0.40%)
Jan 30, 2007 4.850 4.850 4.570 4.701 22,375 +0.14(+3.06%)
Jan 29, 2007 4.610 4.980 4.450 4.561 40,229 -0.03(-0.62%)
Jan 26, 2007 4.380 4.590 4.250 4.590 19,950 +0.39(+9.18%)
Jan 25, 2007 4.360 4.360 4.150 4.204 7,300 -0.04(-0.85%)
Jan 24, 2007 4.340 4.340 4.100 4.240 8,881 +0.02(+0.38%)
Jan 23, 2007 4.440 4.440 4.150 4.224 13,026 -0.02(-0.38%)
Jan 22, 2007 4.610 4.810 4.000 4.240 97,856 -0.01(-0.24%)
Jan 19, 2007 3.965 4.520 3.965 4.250 79,023 +0.31(+7.87%)
Jan 18, 2007 3.930 3.990 3.760 3.940 5,504 +0.11(+2.87%)
Jan 17, 2007 3.900 3.990 3.740 3.830 9,300 +0.02(+0.52%)
Jan 16, 2007 3.842 3.842 3.780 3.810 1,910 +0.03(+0.79%)
Jan 12, 2007 3.880 3.920 3.760 3.780 8,110 +0.03(+0.80%)
Jan 11, 2007 3.920 3.990 3.710 3.750 21,626 -0.20(-5.06%)
Jan 10, 2007 4.000 4.040 3.900 3.950 33,899 +0.05(+1.28%)
Jan 09, 2007 3.820 4.050 3.820 3.900 30,854 +0.08(+2.09%)
Jan 08, 2007 3.580 3.870 3.580 3.820 3,425 +0.27(+7.61%)
Jan 05, 2007 3.640 3.640 3.550 3.550 48,895 -0.09(-2.47%)
Jan 04, 2007 3.950 3.950 3.600 3.640 32,598 -0.10(-2.68%)
Jan 03, 2007 3.670 3.990 3.644 3.740 94,428 +0.16(+4.47%)
Dec 29, 2006 3.520 3.580 3.490 3.580 5,400 +0.10(+2.87%)
Dec 28, 2006 3.470 3.515 3.470 3.480 32,699 +0.01(+0.29%)
Dec 27, 2006 3.460 3.470 3.460 3.470 9,382 +0.04(+1.17%)
Dec 26, 2006 3.270 3.440 3.270 3.430 24,850 +0.01(+0.29%)
Dec 22, 2006 3.450 3.450 3.420 3.420 400 -0.03(-0.87%)
Dec 21, 2006 3.410 3.530 3.400 3.450 10,320 +0.03(+1.00%)
Dec 20, 2006 3.660 3.660 3.400 3.416 10,940 -0.24(-6.67%)
Dec 19, 2006 3.687 3.690 3.270 3.660 10,104 +0.06(+1.67%)
Dec 18, 2006 3.420 4.000 3.240 3.600 95,240 +0.23(+6.87%)
Dec 15, 2006 3.350 3.450 3.310 3.369 34,975 +0.03(+0.85%)
Dec 14, 2006 3.290 3.390 3.260 3.340 75,109 +0.07(+2.14%)
Dec 13, 2006 3.260 3.280 3.260 3.270 2,570 -0.01(-0.30%)
Dec 12, 2006 3.320 3.340 3.230 3.280 18,239 -0.07(-2.09%)
Dec 11, 2006 3.370 3.410 3.300 3.350 14,749 -0.05(-1.47%)
Dec 08, 2006 3.480 3.480 3.360 3.400 29,100 +0.00(+0.00%)
Dec 07, 2006 3.470 3.470 3.390 3.400 15,918 -0.09(-2.58%)
Dec 06, 2006 3.450 3.500 3.400 3.490 26,400 +0.07(+2.05%)
Dec 05, 2006 3.460 3.540 3.370 3.420 43,677 -0.07(-2.01%)
Dec 04, 2006 3.420 3.500 3.410 3.490 11,746 -0.03(-0.85%)
Dec 01, 2006 3.550 3.670 3.450 3.520 19,541 -0.03(-0.85%)
Nov 30, 2006 3.680 3.990 3.530 3.550 133,200 -0.38(-9.67%)
Nov 29, 2006 3.930 3.930 3.930 3.930 3,400 -0.02(-0.50%)
Nov 28, 2006 3.950 3.970 3.910 3.950 16,525 -0.04(-1.00%)
Nov 27, 2006 3.990 4.020 3.945 3.990 33,230 +0.04(+1.01%)
Nov 24, 2006 3.520 4.090 3.520 3.950 63,126 +0.35(+9.72%)
Nov 22, 2006 3.630 3.870 3.560 3.600 25,045 +0.05(+1.41%)
Nov 21, 2006 3.520 3.600 3.520 3.550 5,518 -0.05(-1.31%)
Nov 20, 2006 3.590 3.660 3.580 3.597 6,035 -0.07(-1.99%)
Nov 17, 2006 3.610 3.670 3.610 3.670 2,210 +0.00(+0.00%)
Nov 16, 2006 3.760 3.770 3.650 3.670 11,784 +0.00(+0.00%)
Nov 15, 2006 3.610 3.850 3.570 3.670 27,530 +0.10(+2.80%)
Nov 14, 2006 3.700 3.890 3.300 3.570 917,575 -0.16(-4.29%)
Nov 13, 2006 3.661 3.730 3.661 3.730 3,729 -0.07(-1.84%)
Nov 10, 2006 4.000 4.100 3.650 3.800 14,125 -0.10(-2.57%)
Nov 09, 2006 3.900 3.900 3.900 3.900 200 -0.08(-2.01%)
Nov 08, 2006 3.840 3.990 3.840 3.980 1,008 -0.05(-1.29%)
Nov 07, 2006 4.040 4.060 4.032 4.032 3,250 -0.01(-0.20%)
Nov 06, 2006 4.080 4.200 4.020 4.040 7,225 -0.04(-0.98%)
Nov 03, 2006 3.950 4.150 3.950 4.080 8,690 +0.20(+5.15%)
Nov 02, 2006 3.930 3.964 3.800 3.880 2,000 -0.06(-1.52%)
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.