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

Luna Innovations Incorporated (NQ: LUNA )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2020 6.030 6.110 5.870 6.100 146,800 +0.01(+0.16%)
May 28, 2020 6.200 6.290 6.073 6.090 145,708 -0.11(-1.77%)
May 27, 2020 6.170 6.300 5.920 6.200 198,056 +0.05(+0.81%)
May 26, 2020 6.150 6.200 5.880 6.150 264,508 +0.06(+0.99%)
May 22, 2020 6.010 6.130 5.880 6.090 298,600 +0.09(+1.50%)
May 21, 2020 6.100 6.190 5.920 6.000 183,720 -0.10(-1.64%)
May 20, 2020 6.390 6.490 6.020 6.100 234,650 -0.15(-2.40%)
May 19, 2020 5.990 6.340 5.800 6.250 356,538 +0.34(+5.75%)
May 18, 2020 5.500 5.940 5.500 5.910 575,278 +0.54(+10.06%)
May 15, 2020 5.760 5.830 5.320 5.370 615,300 -0.41(-7.09%)
May 14, 2020 6.180 6.180 5.750 5.780 481,328 -0.42(-6.77%)
May 13, 2020 7.050 7.180 6.160 6.200 552,470 -0.85(-12.06%)
May 12, 2020 7.050 7.270 7.000 7.050 408,386 +0.01(+0.14%)
May 11, 2020 7.780 7.780 7.040 7.040 585,512 -0.78(-9.97%)
May 08, 2020 7.390 7.990 7.000 7.820 860,700 +0.33(+4.41%)
May 07, 2020 7.670 7.760 7.430 7.490 196,610 -0.11(-1.45%)
May 06, 2020 7.670 7.700 7.510 7.600 156,790 -0.02(-0.26%)
May 05, 2020 7.680 7.770 7.500 7.620 195,567 +0.11(+1.46%)
May 04, 2020 7.230 7.600 7.091 7.510 168,774 +0.27(+3.73%)
May 01, 2020 7.410 7.485 7.190 7.240 142,900 -0.39(-5.11%)
Apr 30, 2020 7.740 7.780 7.500 7.630 175,077 -0.14(-1.80%)
Apr 29, 2020 7.490 7.880 7.440 7.770 311,906 +0.37(+5.00%)
Apr 28, 2020 7.330 7.400 7.200 7.400 194,731 +0.19(+2.64%)
Apr 27, 2020 7.260 7.390 7.140 7.210 110,954 +0.06(+0.84%)
Apr 24, 2020 6.940 7.178 6.860 7.150 107,300 +0.24(+3.47%)
Apr 23, 2020 6.850 7.070 6.810 6.910 109,924 +0.08(+1.17%)
Apr 22, 2020 7.010 7.026 6.550 6.830 145,379 +0.11(+1.64%)
Apr 21, 2020 7.210 7.210 6.550 6.720 427,087 -0.58(-7.95%)
Apr 20, 2020 7.240 7.650 7.020 7.300 413,824 +0.03(+0.41%)
Apr 17, 2020 7.470 7.800 7.100 7.270 277,800 -0.07(-0.95%)
Apr 16, 2020 7.160 7.500 6.950 7.340 234,192 +0.23(+3.23%)
Apr 15, 2020 6.680 7.130 6.510 7.110 304,375 +0.28(+4.10%)
Apr 14, 2020 6.680 7.000 6.580 6.830 197,766 +0.27(+4.12%)
Apr 13, 2020 6.680 6.690 6.471 6.560 167,487 -0.09(-1.35%)
Apr 09, 2020 6.480 6.680 6.380 6.650 223,100 +0.34(+5.39%)
Apr 08, 2020 6.070 6.500 6.060 6.310 158,501 +0.26(+4.30%)
Apr 07, 2020 6.320 6.540 5.990 6.050 247,218 -0.02(-0.33%)
Apr 06, 2020 5.960 6.110 5.770 6.070 172,902 +0.35(+6.12%)
Apr 03, 2020 5.750 5.870 5.490 5.720 152,700 -0.11(-1.89%)
Apr 02, 2020 5.850 6.080 5.710 5.830 106,552 -0.02(-0.34%)
Apr 01, 2020 5.830 6.059 5.580 5.850 171,680 -0.30(-4.88%)
Mar 31, 2020 6.210 6.250 6.050 6.150 347,712 -0.08(-1.28%)
Mar 30, 2020 5.950 6.260 5.560 6.230 309,968 +0.40(+6.86%)
Mar 27, 2020 6.000 6.000 5.690 5.830 298,600 -0.34(-5.51%)
Mar 26, 2020 5.880 6.420 5.855 6.170 275,097 +0.35(+6.01%)
Mar 25, 2020 5.510 6.030 5.510 5.820 397,387 +0.39(+7.18%)
Mar 24, 2020 5.380 5.620 5.240 5.430 312,235 +0.34(+6.68%)
Mar 23, 2020 4.710 5.110 4.530 5.090 295,036 +0.29(+6.04%)
Mar 20, 2020 5.000 5.340 4.760 4.800 410,900 -0.07(-1.44%)
Mar 19, 2020 4.740 5.225 4.500 4.870 364,366 +0.14(+2.96%)
Mar 18, 2020 5.180 5.340 4.500 4.730 300,266 -0.80(-14.47%)
Mar 17, 2020 5.010 5.670 5.010 5.530 448,414 +0.62(+12.63%)
Mar 16, 2020 4.660 5.180 4.500 4.910 442,694 -0.31(-5.94%)
Mar 13, 2020 5.470 5.634 5.000 5.220 474,800 +0.01(+0.19%)
Mar 12, 2020 5.500 5.800 5.140 5.210 421,673 -0.78(-13.02%)
Mar 11, 2020 6.480 6.575 5.850 5.990 406,026 -0.61(-9.24%)
Mar 10, 2020 7.070 7.143 6.460 6.600 312,921 -0.12(-1.79%)
Mar 09, 2020 6.890 7.070 6.500 6.720 519,495 -0.78(-10.40%)
Mar 06, 2020 6.750 7.580 6.150 7.500 768,800 +0.61(+8.85%)
Mar 05, 2020 6.950 7.190 6.750 6.890 229,013 -0.30(-4.17%)
Mar 04, 2020 7.110 7.200 6.920 7.190 202,526 +0.26(+3.75%)
Mar 03, 2020 7.430 7.670 6.750 6.930 522,965 -0.20(-2.81%)
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.