Luna Innovations Incorporated (NQ: LUNA )

3.365 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.280 8.370 8.060 8.370 203,126 +0.00(+0.00%)
Nov 29, 2021 8.570 8.710 8.350 8.370 122,817 -0.18(-2.11%)
Nov 26, 2021 8.730 8.880 8.408 8.550 119,149 -0.43(-4.79%)
Nov 24, 2021 8.820 8.990 8.710 8.980 99,967 +0.10(+1.13%)
Nov 23, 2021 9.010 9.140 8.830 8.880 120,505 -0.13(-1.44%)
Nov 22, 2021 9.440 9.520 8.980 9.010 474,652 -0.44(-4.66%)
Nov 19, 2021 9.300 9.515 9.300 9.450 242,819 +0.07(+0.75%)
Nov 18, 2021 9.290 9.380 9.225 9.380 243,761 +0.09(+0.91%)
Nov 17, 2021 8.450 9.420 8.450 9.295 421,902 +0.80(+9.48%)
Nov 16, 2021 8.780 8.780 7.900 8.490 564,148 -0.79(-8.51%)
Nov 15, 2021 9.680 9.750 9.230 9.280 412,795 -0.33(-3.43%)
Nov 12, 2021 9.770 9.840 9.550 9.610 127,330 -0.16(-1.64%)
Nov 11, 2021 9.780 9.850 9.610 9.770 246,183 +0.00(+0.00%)
Nov 10, 2021 9.730 9.770 149,561 +0.03(+0.31%)
Nov 09, 2021 9.840 9.860 9.610 9.740 187,488 -0.02(-0.20%)
Nov 08, 2021 9.980 10.11 9.700 9.760 162,014 -0.14(-1.41%)
Nov 05, 2021 9.940 10.20 9.870 9.900 212,295 +0.07(+0.71%)
Nov 04, 2021 9.920 10.05 9.730 9.830 185,792 -0.06(-0.61%)
Nov 03, 2021 9.600 10.08 9.500 9.890 191,156 +0.29(+3.02%)
Nov 02, 2021 10.01 10.13 9.530 9.600 122,694 -0.38(-3.81%)
Nov 01, 2021 9.830 10.03 9.691 9.980 156,331 +0.24(+2.46%)
Oct 29, 2021 9.350 9.780 9.740 149,056 +0.34(+3.62%)
Oct 28, 2021 9.180 9.420 9.030 9.400 98,551 +0.19(+2.06%)
Oct 27, 2021 9.250 9.330 9.180 9.210 99,430 -0.10(-1.07%)
Oct 26, 2021 9.410 9.310 91,040 -0.01(-0.11%)
Oct 25, 2021 9.470 9.580 9.290 9.320 178,904 -0.09(-0.96%)
Oct 22, 2021 9.280 9.480 9.180 9.410 120,209 +0.08(+0.86%)
Oct 21, 2021 9.200 9.355 9.200 9.330 62,118 +0.13(+1.41%)
Oct 20, 2021 9.090 9.340 9.030 9.200 151,715 +0.13(+1.43%)
Oct 19, 2021 8.800 9.160 8.730 9.070 121,563 +0.25(+2.83%)
Oct 18, 2021 8.850 9.030 8.700 8.820 159,968 -0.15(-1.67%)
Oct 15, 2021 9.220 9.220 8.880 8.970 213,924 +0.04(+0.45%)
Oct 14, 2021 8.770 9.000 8.740 8.930 118,149 +0.23(+2.64%)
Oct 13, 2021 8.750 8.810 8.620 8.700 108,435 +0.02(+0.23%)
Oct 12, 2021 8.800 9.049 8.650 8.680 285,419 -0.07(-0.80%)
Oct 11, 2021 8.850 8.992 8.745 8.750 85,035 -0.15(-1.69%)
Oct 08, 2021 9.070 9.190 8.870 8.900 84,004 -0.14(-1.55%)
Oct 07, 2021 8.990 9.300 8.980 9.040 358,537 +0.09(+1.01%)
Oct 06, 2021 8.940 9.450 8.870 8.950 116,493 -0.05(-0.56%)
Oct 05, 2021 9.120 9.480 9.000 9.000 77,898 -0.11(-1.21%)
Oct 04, 2021 9.390 9.390 8.960 9.110 110,134 -0.29(-3.09%)
Oct 01, 2021 9.490 9.555 9.340 9.400 93,699 -0.08(-0.84%)
Sep 30, 2021 9.730 9.750 9.470 9.480 289,862 -0.20(-2.07%)
Sep 29, 2021 9.750 9.760 9.610 9.680 62,464 -0.07(-0.72%)
Sep 28, 2021 9.790 9.875 9.685 9.750 94,738 -0.13(-1.32%)
Sep 27, 2021 9.770 10.04 9.700 9.880 89,900 +0.07(+0.71%)
Sep 24, 2021 9.730 9.890 9.610 9.810 59,300 -0.06(-0.61%)
Sep 23, 2021 9.650 9.950 9.580 9.870 117,898 +0.24(+2.49%)
Sep 22, 2021 9.680 9.830 9.530 9.630 96,453 +0.04(+0.42%)
Sep 21, 2021 9.620 9.670 9.150 9.590 212,148 +0.02(+0.21%)
Sep 20, 2021 9.820 9.840 9.410 9.570 203,785 -0.39(-3.92%)
Sep 17, 2021 10.25 10.30 9.950 9.960 320,026 -0.30(-2.92%)
Sep 16, 2021 10.16 10.34 10.11 10.26 63,600 +0.05(+0.49%)
Sep 15, 2021 10.21 10.28 10.11 10.21 87,800 +0.01(+0.10%)
Sep 14, 2021 10.47 10.47 10.15 10.20 120,533 -0.24(-2.30%)
Sep 13, 2021 10.51 10.51 10.11 10.44 112,915 -0.03(-0.29%)
Sep 10, 2021 10.58 10.72 10.46 10.47 52,637 -0.10(-0.95%)
Sep 09, 2021 10.69 10.84 10.56 10.57 72,193 -0.12(-1.12%)
Sep 08, 2021 10.86 10.86 10.56 10.69 88,510 -0.19(-1.75%)
Sep 07, 2021 11.02 11.03 10.77 10.88 77,486 -0.13(-1.18%)
Sep 03, 2021 10.91 11.24 10.90 11.01 134,028 +0.05(+0.46%)
Sep 02, 2021 10.99 11.07 10.80 10.96 146,935 +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.