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

Luna Innovations Incorporated (NQ: LUNA )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2015 1.130 1.150 1.110 1.110 41,534 -0.01(-0.89%)
Aug 28, 2015 1.130 1.140 1.080 1.120 45,200 +0.01(+0.90%)
Aug 27, 2015 1.120 1.140 1.110 1.110 16,146 +0.00(+0.00%)
Aug 26, 2015 1.120 1.120 1.090 1.110 12,900 +0.02(+1.83%)
Aug 25, 2015 1.100 1.140 1.072 1.090 65,053 -0.02(-1.80%)
Aug 24, 2015 1.150 1.150 1.080 1.110 95,302 -0.05(-4.31%)
Aug 21, 2015 1.180 1.180 1.140 1.160 45,929 -0.02(-1.69%)
Aug 20, 2015 1.160 1.180 1.120 1.180 115,889 -0.02(-1.67%)
Aug 19, 2015 1.250 1.250 1.190 1.200 25,549 -0.01(-0.83%)
Aug 18, 2015 1.290 1.300 1.210 1.210 109,593 -0.05(-3.97%)
Aug 17, 2015 1.180 1.290 1.170 1.260 222,946 +0.09(+7.69%)
Aug 14, 2015 1.190 1.200 1.153 1.170 54,328 -0.03(-2.24%)
Aug 13, 2015 1.200 1.200 1.160 1.197 68,129 -0.00(-0.27%)
Aug 12, 2015 1.200 1.200 1.150 1.200 107,735 +0.04(+3.45%)
Aug 11, 2015 1.140 1.160 1.120 1.160 57,432 +0.02(+1.61%)
Aug 10, 2015 1.140 1.150 1.120 1.142 32,507 +0.02(+1.93%)
Aug 07, 2015 1.150 1.170 1.120 1.120 31,351 +0.00(+0.00%)
Aug 06, 2015 1.140 1.228 1.099 1.120 98,583 +0.01(+0.90%)
Aug 05, 2015 1.170 1.230 1.090 1.110 108,891 -0.08(-6.72%)
Aug 04, 2015 1.181 1.220 1.180 1.190 31,601 +0.01(+0.85%)
Aug 03, 2015 1.150 1.290 1.150 1.180 251,547 +0.01(+0.85%)
Jul 31, 2015 1.080 1.170 1.070 1.170 81,367 +0.06(+5.41%)
Jul 30, 2015 1.062 1.110 1.060 1.110 8,478 +0.02(+2.17%)
Jul 29, 2015 1.040 1.090 1.040 1.086 96,523 +0.06(+5.48%)
Jul 28, 2015 1.030 1.050 1.030 1.030 44,831 -0.02(-1.90%)
Jul 27, 2015 1.040 1.050 1.030 1.050 28,154 +0.00(+0.00%)
Jul 24, 2015 1.054 1.070 1.040 1.050 18,835 -0.01(-0.94%)
Jul 23, 2015 1.120 1.120 1.050 1.060 30,819 -0.03(-2.75%)
Jul 22, 2015 1.130 1.130 1.080 1.090 31,697 -0.04(-3.54%)
Jul 21, 2015 1.010 1.130 1.010 1.130 196,645 +0.09(+9.18%)
Jul 20, 2015 1.080 1.090 0.9500 1.035 107,457 -0.04(-3.27%)
Jul 17, 2015 1.120 1.140 1.060 1.070 85,233 -0.05(-4.46%)
Jul 16, 2015 1.000 1.140 0.9900 1.120 482,964 +0.12(+12.00%)
Jul 15, 2015 1.010 1.030 1.000 1.000 117,387 -0.01(-0.99%)
Jul 14, 2015 1.010 1.040 0.9900 1.010 96,195 -0.01(-0.98%)
Jul 13, 2015 0.9900 1.030 0.9900 1.020 44,855 +0.01(+0.99%)
Jul 10, 2015 1.010 1.030 1.010 1.010 53,091 +0.01(+1.00%)
Jul 09, 2015 1.010 1.030 0.9999 1.000 57,595 -0.01(-0.99%)
Jul 08, 2015 1.030 1.060 0.9900 1.010 126,431 -0.03(-2.88%)
Jul 07, 2015 1.050 1.070 1.030 1.040 28,316 -0.01(-0.95%)
Jul 06, 2015 1.050 1.070 1.030 1.050 46,840 +0.01(+0.96%)
Jul 02, 2015 1.010 1.040 1.040 1.040 89,000 +0.03(+2.97%)
Jul 01, 2015 1.020 1.040 1.000 1.010 31,471 -0.02(-1.94%)
Jun 30, 2015 1.010 1.030 1.000 1.030 41,298 -0.01(-0.96%)
Jun 29, 2015 1.030 1.040 0.9900 1.040 60,538 +0.00(+0.00%)
Jun 26, 2015 1.080 1.100 1.040 1.040 101,184 -0.02(-1.89%)
Jun 25, 2015 1.070 1.110 1.060 1.060 180,937 -0.01(-0.93%)
Jun 24, 2015 1.025 1.170 1.010 1.070 204,847 +0.06(+5.94%)
Jun 23, 2015 1.010 1.050 1.010 1.010 80,096 -0.01(-0.98%)
Jun 22, 2015 1.030 1.080 1.010 1.020 16,595 -0.03(-2.86%)
Jun 19, 2015 1.020 1.070 1.000 1.050 128,076 +0.05(+4.48%)
Jun 18, 2015 1.010 1.070 1.000 1.005 173,600 -0.03(-2.43%)
Jun 17, 2015 1.030 1.070 1.030 1.030 63,268 -0.01(-0.96%)
Jun 16, 2015 1.050 1.080 1.030 1.040 16,774 -0.02(-1.89%)
Jun 15, 2015 1.070 1.110 1.070 1.060 38,820 -0.03(-2.75%)
Jun 12, 2015 1.130 1.160 1.070 1.090 39,120 -0.02(-1.80%)
Jun 11, 2015 1.150 1.155 1.100 1.110 47,042 -0.06(-5.13%)
Jun 10, 2015 1.180 1.190 1.140 1.170 43,364 +0.00(+0.00%)
Jun 09, 2015 1.190 1.210 1.140 1.170 115,533 +0.03(+2.63%)
Jun 08, 2015 1.150 1.180 1.090 1.140 245,062 +0.02(+1.79%)
Jun 05, 2015 1.030 1.150 0.9900 1.120 329,944 +0.11(+10.89%)
Jun 04, 2015 1.080 1.080 0.9624 1.010 287,330 -0.08(-7.34%)
Jun 03, 2015 1.120 1.130 1.020 1.090 450,313 -0.03(-2.68%)
Jun 02, 2015 1.110 1.120 1.110 1.120 48,729 +0.00(+0.00%)
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.