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 25, 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, 2018 3.380 3.400 3.340 3.350 69,850 -0.01(-0.30%)
May 30, 2018 3.380 3.390 3.350 3.360 54,269 +0.00(+0.00%)
May 29, 2018 3.400 3.400 3.340 3.360 137,253 -0.02(-0.59%)
May 25, 2018 3.380 3.380 3.380 0 +0.02(+0.60%)
May 24, 2018 3.290 3.370 3.270 3.360 76,692 +0.10(+3.07%)
May 23, 2018 3.260 3.301 3.250 3.260 34,445 +0.00(+0.00%)
May 22, 2018 3.250 3.330 3.218 3.260 89,602 +0.02(+0.62%)
May 21, 2018 3.380 3.400 3.200 3.240 113,016 -0.16(-4.71%)
May 18, 2018 3.400 3.400 3.300 3.400 207,747 +0.02(+0.59%)
May 17, 2018 3.260 3.410 3.214 3.380 183,307 +0.08(+2.42%)
May 16, 2018 3.110 3.300 3.051 3.300 225,580 +0.23(+7.49%)
May 15, 2018 2.890 3.080 2.890 3.070 167,919 +0.20(+6.97%)
May 14, 2018 2.970 3.000 2.800 2.870 145,915 -0.09(-3.04%)
May 11, 2018 2.980 3.030 2.800 2.960 136,733 +0.00(+0.00%)
May 10, 2018 3.400 3.400 2.770 2.960 579,406 -0.44(-12.94%)
May 09, 2018 3.400 3.410 3.320 3.400 89,773 +0.00(+0.00%)
May 08, 2018 3.350 3.490 3.300 3.400 244,135 +0.07(+2.10%)
May 07, 2018 3.140 3.390 3.120 3.330 105,515 +0.21(+6.73%)
May 04, 2018 3.120 3.228 3.100 3.120 95,081 -0.02(-0.64%)
May 03, 2018 3.300 3.400 3.120 3.140 113,091 -0.17(-5.14%)
May 02, 2018 3.410 3.410 3.260 3.310 89,470 -0.09(-2.65%)
May 01, 2018 3.300 3.440 3.262 3.400 122,221 +0.11(+3.34%)
Apr 30, 2018 3.170 3.360 3.170 3.290 75,638 +0.08(+2.49%)
Apr 27, 2018 3.190 3.230 3.150 3.210 49,365 +0.02(+0.63%)
Apr 26, 2018 3.220 3.279 3.160 3.190 89,479 -0.04(-1.24%)
Apr 25, 2018 3.280 3.390 3.170 3.230 114,330 -0.04(-1.22%)
Apr 24, 2018 3.230 3.310 3.200 3.270 120,541 +0.02(+0.62%)
Apr 23, 2018 3.250 3.317 3.200 3.250 230,405 -0.05(-1.52%)
Apr 20, 2018 3.330 3.370 3.270 3.300 71,516 -0.06(-1.79%)
Apr 19, 2018 3.330 3.390 3.310 3.360 63,043 +0.00(+0.00%)
Apr 18, 2018 3.340 3.390 3.300 3.360 85,848 -0.01(-0.30%)
Apr 17, 2018 3.400 3.400 3.160 3.370 193,322 -0.03(-0.88%)
Apr 16, 2018 3.250 3.430 3.210 3.400 216,974 +0.17(+5.26%)
Apr 13, 2018 3.400 3.400 3.140 3.230 276,547 -0.16(-4.72%)
Apr 12, 2018 3.340 3.470 3.320 3.390 158,758 -0.01(-0.29%)
Apr 11, 2018 3.420 3.470 3.321 3.400 119,786 +0.00(+0.00%)
Apr 10, 2018 3.570 3.570 3.360 3.400 179,419 +0.00(+0.00%)
Apr 09, 2018 3.260 3.480 3.260 3.400 345,604 +0.23(+7.26%)
Apr 06, 2018 3.740 3.780 3.060 3.170 736,716 -0.60(-15.92%)
Apr 05, 2018 3.520 4.000 3.501 3.770 891,947 +0.27(+7.71%)
Apr 04, 2018 3.190 3.610 3.050 3.500 487,510 +0.29(+9.03%)
Apr 03, 2018 3.270 3.300 2.950 3.210 461,623 -0.04(-1.23%)
Apr 02, 2018 3.260 3.280 3.190 3.250 190,953 +0.01(+0.31%)
Mar 29, 2018 3.240 3.240 3.240 0 +0.06(+1.89%)
Mar 28, 2018 3.130 3.250 3.100 3.180 200,603 +0.03(+0.95%)
Mar 27, 2018 3.100 3.250 3.060 3.150 214,956 +0.05(+1.61%)
Mar 26, 2018 3.190 3.190 2.960 3.100 283,999 +0.01(+0.32%)
Mar 23, 2018 2.910 3.150 2.910 3.090 537,627 +0.19(+6.55%)
Mar 22, 2018 2.700 2.930 2.700 2.900 563,192 +0.21(+7.81%)
Mar 21, 2018 2.580 2.709 2.480 2.690 471,833 +0.16(+6.32%)
Mar 20, 2018 2.570 2.650 2.480 2.530 104,265 -0.02(-0.78%)
Mar 19, 2018 2.560 2.590 2.500 2.550 51,632 -0.01(-0.39%)
Mar 16, 2018 2.520 2.560 2.510 2.560 32,503 +0.02(+0.79%)
Mar 15, 2018 2.576 2.600 2.510 2.540 22,601 -0.05(-1.93%)
Mar 14, 2018 2.660 2.660 2.550 2.590 29,071 +0.02(+0.78%)
Mar 13, 2018 2.590 2.620 2.391 2.570 29,797 +0.00(+0.00%)
Mar 12, 2018 2.610 2.650 2.560 2.570 61,263 -0.06(-2.28%)
Mar 09, 2018 2.620 2.640 2.607 2.630 25,894 +0.01(+0.38%)
Mar 08, 2018 2.580 2.620 2.560 2.620 31,537 +0.07(+2.75%)
Mar 07, 2018 2.560 2.600 2.540 2.550 45,581 -0.01(-0.39%)
Mar 06, 2018 2.600 2.650 2.560 2.560 77,295 +0.00(+0.00%)
Mar 05, 2018 2.570 2.611 2.520 2.560 42,483 +0.00(+0.00%)
Mar 02, 2018 2.510 2.602 2.320 2.560 77,579 +0.06(+2.40%)
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.