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

Luna Innovations Incorporated (NQ: LUNA )

3.060 +0.810 (+36.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2015 1.660 1.690 1.610 1.681 22,671 +0.04(+2.50%)
Jan 29, 2015 1.600 1.700 1.550 1.640 45,608 +0.05(+3.14%)
Jan 28, 2015 1.580 1.640 1.580 1.590 24,536 -0.02(-1.25%)
Jan 27, 2015 1.650 1.700 1.600 1.610 22,303 -0.04(-2.42%)
Jan 26, 2015 1.700 1.730 1.650 1.650 32,167 -0.03(-1.79%)
Jan 23, 2015 1.680 1.730 1.650 1.680 30,923 +0.03(+1.82%)
Jan 22, 2015 1.610 1.730 1.610 1.650 91,978 +0.04(+2.48%)
Jan 21, 2015 1.600 1.610 1.590 1.610 20,064 +0.01(+0.63%)
Jan 20, 2015 1.600 1.620 1.560 1.600 23,954 +0.06(+3.90%)
Jan 16, 2015 1.630 1.634 1.530 1.540 34,594 -0.03(-1.91%)
Jan 15, 2015 1.670 1.670 1.570 1.570 30,575 -0.01(-0.63%)
Jan 14, 2015 1.730 1.750 1.550 1.580 228,127 -0.12(-7.06%)
Jan 13, 2015 1.750 1.790 1.700 1.700 208,069 -0.03(-1.73%)
Jan 12, 2015 1.750 1.850 1.650 1.730 280,139 +0.11(+6.79%)
Jan 09, 2015 1.420 1.640 1.420 1.620 102,290 +0.16(+10.96%)
Jan 08, 2015 1.450 1.470 1.380 1.460 56,410 +0.00(+0.00%)
Jan 07, 2015 1.460 1.460 1.380 1.460 28,475 +0.03(+2.10%)
Jan 06, 2015 1.420 1.460 1.390 1.430 16,728 +0.00(+0.00%)
Jan 05, 2015 1.410 1.450 1.410 1.430 35,261 -0.01(-0.69%)
Jan 02, 2015 1.431 1.450 1.430 1.440 11,299 +0.02(+1.41%)
Dec 31, 2014 1.410 1.420 1.420 1.420 23,400 +0.02(+1.43%)
Dec 30, 2014 1.426 1.430 1.400 1.400 38,292 -0.03(-2.10%)
Dec 29, 2014 1.420 1.440 1.380 1.430 39,357 -0.02(-1.38%)
Dec 26, 2014 1.390 1.450 1.380 1.450 28,776 +0.03(+2.11%)
Dec 24, 2014 1.430 1.420 1.420 1.420 3,300 +0.02(+1.43%)
Dec 23, 2014 1.420 1.450 1.400 1.400 43,388 -0.04(-2.78%)
Dec 22, 2014 1.390 1.450 1.390 1.440 24,893 +0.06(+4.35%)
Dec 19, 2014 1.460 1.460 1.380 1.380 7,767 -0.07(-4.83%)
Dec 18, 2014 1.440 1.470 1.385 1.450 46,492 +0.02(+1.40%)
Dec 17, 2014 1.420 1.450 1.411 1.430 16,081 +0.04(+2.88%)
Dec 16, 2014 1.390 1.415 1.370 1.390 36,708 -0.01(-0.71%)
Dec 15, 2014 1.420 1.440 1.400 1.400 26,671 -0.05(-3.44%)
Dec 12, 2014 1.440 1.470 1.400 1.450 49,116 -0.03(-2.03%)
Dec 11, 2014 1.530 1.530 1.454 1.480 12,749 +0.03(+2.07%)
Dec 10, 2014 1.480 1.530 1.440 1.450 44,328 -0.06(-3.97%)
Dec 09, 2014 1.450 1.520 1.440 1.510 24,277 +0.04(+2.72%)
Dec 08, 2014 1.470 1.530 1.450 1.470 121,283 +0.01(+0.68%)
Dec 05, 2014 1.440 1.480 1.440 1.460 15,059 +0.02(+1.39%)
Dec 04, 2014 1.470 1.490 1.440 1.440 5,951 -0.01(-0.69%)
Dec 03, 2014 1.480 1.559 1.440 1.450 36,855 +0.00(+0.00%)
Dec 02, 2014 1.460 1.480 1.420 1.450 40,496 +0.01(+0.59%)
Dec 01, 2014 1.411 1.442 1.400 1.442 15,702 -0.03(-1.93%)
Nov 28, 2014 1.480 1.480 1.410 1.470 667 -0.00(-0.01%)
Nov 26, 2014 1.420 1.470 1.470 1.470 18,700 +0.04(+2.80%)
Nov 25, 2014 1.429 1.460 1.400 1.430 22,212 -0.02(-1.38%)
Nov 24, 2014 1.440 1.470 1.421 1.450 2,200 +0.01(+0.69%)
Nov 21, 2014 1.420 1.450 1.398 1.440 31,725 +0.02(+1.48%)
Nov 20, 2014 1.370 1.430 1.370 1.419 4,370 +0.02(+1.36%)
Nov 19, 2014 1.420 1.449 1.378 1.400 38,080 -0.02(-1.41%)
Nov 18, 2014 1.430 1.450 1.420 1.420 35,490 +0.00(+0.00%)
Nov 17, 2014 1.410 1.460 1.410 1.420 19,688 -0.02(-1.38%)
Nov 14, 2014 1.480 1.480 1.350 1.440 54,101 -0.02(-1.38%)
Nov 13, 2014 1.440 1.465 1.410 1.460 24,907 +0.03(+1.87%)
Nov 12, 2014 1.360 1.450 1.360 1.433 29,696 +0.05(+3.86%)
Nov 11, 2014 1.340 1.430 1.330 1.380 28,510 -0.06(-4.17%)
Nov 10, 2014 1.405 1.506 1.400 1.440 111,754 +0.01(+0.70%)
Nov 07, 2014 1.370 1.450 1.360 1.430 63,126 +0.05(+3.38%)
Nov 06, 2014 1.379 1.450 1.310 1.383 211,869 +0.07(+5.59%)
Nov 05, 2014 1.390 1.390 1.310 1.310 11,758 -0.04(-2.96%)
Nov 04, 2014 1.340 1.390 1.340 1.350 4,062 +0.01(+0.75%)
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.