Luna Innovations Inc (NQ: LUNA )

10.64 USD +0.11 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 10.59 10.66 10.43 10.64 114,026 +0.11(+1.04%)
Jun 10, 2021 10.56 10.67 10.42 10.53 56,949 +0.02(+0.19%)
Jun 09, 2021 10.71 10.71 10.28 10.51 111,597 -0.22(-2.05%)
Jun 08, 2021 10.79 10.92 10.60 10.73 67,609 -0.03(-0.28%)
Jun 07, 2021 10.65 10.79 10.59 10.76 97,715 +0.13(+1.22%)
Jun 04, 2021 10.18 10.66 10.18 10.63 112,362 +0.42(+4.11%)
Jun 03, 2021 9.990 10.26 9.967 10.21 148,439 +0.12(+1.19%)
Jun 02, 2021 9.790 10.14 9.784 10.09 174,334 +0.07(+0.70%)
Jun 01, 2021 10.28 10.30 9.940 10.02 195,781 -0.13(-1.28%)
May 28, 2021 10.30 10.30 10.09 10.15 96,808 -0.11(-1.07%)
May 27, 2021 10.20 10.30 10.04 10.26 89,751 +0.09(+0.88%)
May 26, 2021 10.04 10.20 9.980 10.17 78,148 +0.17(+1.70%)
May 25, 2021 10.20 10.29 9.980 10.00 183,428 -0.24(-2.34%)
May 24, 2021 10.32 10.40 10.17 10.24 98,289 -0.07(-0.68%)
May 21, 2021 10.34 10.45 10.15 10.31 172,872 +0.10(+0.98%)
May 20, 2021 10.12 10.44 10.12 10.21 161,387 -0.02(-0.20%)
May 19, 2021 10.00 10.40 9.850 10.23 289,834 +0.10(+0.99%)
May 18, 2021 10.67 11.04 10.00 10.13 694,744 -1.64(-13.93%)
May 17, 2021 11.64 11.94 11.39 11.77 286,672 +0.10(+0.86%)
May 14, 2021 11.29 11.82 11.25 11.67 155,206 +0.44(+3.92%)
May 13, 2021 10.97 11.34 10.93 11.23 143,648 +0.44(+4.08%)
May 12, 2021 10.91 11.05 10.63 10.79 210,106 -0.29(-2.62%)
May 11, 2021 10.45 11.18 10.42 11.08 120,949 +0.17(+1.56%)
May 10, 2021 11.50 11.50 10.91 10.91 138,341 -0.61(-5.30%)
May 07, 2021 11.45 11.80 11.40 11.52 111,756 +0.10(+0.88%)
May 06, 2021 11.29 11.48 11.00 11.42 119,388 +0.19(+1.69%)
May 05, 2021 11.17 11.43 11.08 11.23 162,008 +0.12(+1.08%)
May 04, 2021 11.35 11.39 10.95 11.11 183,818 -0.31(-2.71%)
May 03, 2021 11.45 11.50 11.35 11.42 124,363 +0.08(+0.71%)
Apr 30, 2021 11.53 11.54 11.27 11.34 119,100 -0.31(-2.66%)
Apr 29, 2021 11.99 11.99 11.52 11.65 103,018 -0.28(-2.35%)
Apr 28, 2021 11.63 11.93 11.45 11.93 158,551 +0.30(+2.58%)
Apr 27, 2021 11.22 11.64 11.12 11.63 131,845 +0.40(+3.56%)
Apr 26, 2021 11.42 11.45 11.09 11.23 142,018 -0.10(-0.88%)
Apr 23, 2021 11.12 11.42 11.06 11.33 70,700 +0.28(+2.53%)
Apr 22, 2021 11.26 11.33 11.02 11.05 98,484 -0.20(-1.78%)
Apr 21, 2021 11.09 11.29 10.94 11.25 82,429 +0.11(+0.99%)
Apr 20, 2021 11.40 11.52 10.94 11.14 113,489 -0.26(-2.28%)
Apr 19, 2021 11.43 11.53 11.14 11.40 104,310 -0.13(-1.13%)
Apr 16, 2021 11.60 11.63 11.36 11.53 103,000 -0.04(-0.35%)
Apr 15, 2021 11.49 11.60 11.30 11.57 131,678 +0.18(+1.58%)
Apr 14, 2021 11.31 11.46 11.21 11.39 126,909 +0.17(+1.52%)
Apr 13, 2021 11.08 11.25 10.89 11.22 135,880 +0.15(+1.36%)
Apr 12, 2021 10.79 11.14 10.62 11.07 147,400 +0.29(+2.69%)
Apr 09, 2021 10.50 10.82 10.38 10.78 101,800 +0.22(+2.08%)
Apr 08, 2021 10.17 10.90 10.17 10.56 681,399 +0.39(+3.83%)
Apr 07, 2021 10.54 10.59 10.14 10.17 101,002 -0.42(-3.97%)
Apr 06, 2021 10.76 10.79 10.50 10.59 268,696 -0.18(-1.67%)
Apr 05, 2021 10.90 11.00 10.70 10.77 133,036 -0.06(-0.55%)
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.