Luna Innovations Incorporated (NQ: LUNA )

3.190 -0.170 (-5.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.420 4.420 4.210 4.370 139,335 -0.05(-1.13%)
Jun 28, 2007 4.750 4.750 4.410 4.420 35,265 -0.28(-5.96%)
Jun 27, 2007 4.770 4.770 4.510 4.700 74,540 +0.05(+1.08%)
Jun 26, 2007 4.750 4.840 4.500 4.650 57,675 -0.04(-0.85%)
Jun 25, 2007 4.900 5.030 4.640 4.690 174,320 -0.26(-5.25%)
Jun 22, 2007 5.060 5.080 4.800 4.950 118,600 -0.13(-2.56%)
Jun 21, 2007 5.043 5.170 4.760 5.080 166,195 +0.03(+0.59%)
Jun 20, 2007 5.310 5.330 4.960 5.050 689,900 +0.31(+6.54%)
Jun 19, 2007 4.640 5.200 4.580 4.740 371,900 +0.02(+0.42%)
Jun 18, 2007 4.530 4.740 4.350 4.720 130,100 +0.15(+3.28%)
Jun 15, 2007 4.700 4.700 4.310 4.570 614,400 -0.09(-1.93%)
Jun 14, 2007 5.260 5.390 4.500 4.660 2,704,300 +0.91(+24.27%)
Jun 13, 2007 3.800 3.840 3.690 3.750 48,500 +0.02(+0.54%)
Jun 12, 2007 3.620 3.730 3.610 3.730 43,600 +0.03(+0.81%)
Jun 11, 2007 3.690 3.700 3.650 3.700 45,311 -0.03(-0.80%)
Jun 08, 2007 3.760 3.770 3.650 3.730 32,189 -0.06(-1.58%)
Jun 07, 2007 3.660 3.940 3.630 3.790 68,555 +0.13(+3.55%)
Jun 06, 2007 3.590 3.730 3.540 3.660 43,162 -0.08(-2.14%)
Jun 05, 2007 3.860 3.860 3.620 3.740 65,814 -0.10(-2.60%)
Jun 04, 2007 3.770 3.900 3.610 3.840 65,581 +0.08(+2.13%)
Jun 01, 2007 3.860 3.860 3.580 3.760 40,943 -0.05(-1.31%)
May 31, 2007 3.670 3.871 3.590 3.810 155,441 +0.11(+2.97%)
May 30, 2007 3.800 3.800 3.610 3.700 169,196 -0.07(-1.86%)
May 29, 2007 4.010 4.150 3.700 3.770 147,008 -0.24(-5.99%)
May 25, 2007 4.000 4.090 3.750 4.010 209,612 +0.09(+2.30%)
May 24, 2007 4.280 4.280 3.840 3.920 256,227 -0.26(-6.22%)
May 23, 2007 4.380 4.600 4.030 4.180 440,606 -0.16(-3.69%)
May 22, 2007 4.950 4.950 4.310 4.340 1,188,682 -0.72(-14.23%)
May 21, 2007 3.890 5.910 3.890 5.060 6,836,712 +2.06(+68.67%)
May 18, 2007 2.990 3.000 2.960 3.000 1,700 +0.05(+1.69%)
May 17, 2007 2.990 3.000 2.950 2.950 5,400 -0.01(-0.34%)
May 16, 2007 2.960 2.990 2.920 2.960 4,400 +0.05(+1.72%)
May 15, 2007 3.160 3.160 2.910 2.910 11,883 -0.25(-7.91%)
May 14, 2007 3.180 3.180 3.100 3.160 5,225 +0.09(+2.93%)
May 11, 2007 3.010 3.180 2.940 3.070 20,975 +0.07(+2.33%)
May 10, 2007 2.920 3.010 2.920 3.000 33,515 +0.05(+1.69%)
May 09, 2007 3.026 3.026 2.900 2.950 12,742 -0.11(-3.59%)
May 08, 2007 3.040 3.180 3.000 3.060 6,300 -0.06(-2.07%)
May 07, 2007 3.150 3.150 3.070 3.125 4,899 -0.01(-0.17%)
May 04, 2007 3.060 3.260 3.060 3.130 17,660 +0.07(+2.29%)
May 03, 2007 2.990 3.074 2.950 3.060 98,010 +0.07(+2.34%)
May 02, 2007 3.000 3.000 2.990 2.990 6,248 +0.00(+0.00%)
May 01, 2007 3.000 3.010 2.980 2.990 5,886 -0.01(-0.33%)
Apr 30, 2007 2.870 3.000 2.870 3.000 1,901 +0.02(+0.67%)
Apr 27, 2007 2.920 3.000 2.910 2.980 9,440 +0.05(+1.71%)
Apr 26, 2007 3.000 3.000 2.890 2.930 3,030 -0.07(-2.34%)
Apr 25, 2007 3.000 3.000 3.000 3.000 2,725 +0.01(+0.33%)
Apr 24, 2007 3.020 3.020 2.990 2.990 1,825 +0.00(+0.00%)
Apr 23, 2007 2.980 3.000 2.980 2.990 12,500 -0.01(-0.33%)
Apr 20, 2007 2.981 3.030 2.950 3.000 21,268 +0.02(+0.67%)
Apr 19, 2007 2.960 3.000 2.930 2.980 10,165 -0.02(-0.54%)
Apr 18, 2007 2.980 3.000 2.960 2.996 27,374 +0.04(+1.22%)
Apr 17, 2007 2.980 2.980 2.870 2.960 6,800 -0.01(-0.34%)
Apr 16, 2007 3.000 3.000 2.940 2.970 12,755 -0.04(-1.33%)
Apr 13, 2007 3.010 3.020 3.000 3.010 3,253 -0.03(-0.99%)
Apr 12, 2007 3.000 3.040 2.950 3.040 19,670 +0.02(+0.66%)
Apr 11, 2007 3.100 3.100 2.960 3.020 31,976 -0.01(-0.33%)
Apr 10, 2007 3.300 3.310 3.030 3.030 24,175 +0.03(+1.00%)
Apr 09, 2007 3.070 3.070 2.940 3.000 19,996 -0.06(-1.96%)
Apr 05, 2007 3.110 3.120 2.910 3.060 12,250 -0.03(-0.97%)
Apr 04, 2007 3.120 3.120 3.020 3.090 6,665 -0.01(-0.32%)
Apr 03, 2007 3.220 3.220 3.000 3.100 23,468 -0.14(-4.32%)
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.