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

Luna Innovations Incorporated (NQ: LUNA )

2.075 -0.005 (-0.24%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 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, 2007 3.540 3.640 3.480 3.580 27,873 +0.10(+2.87%)
Aug 30, 2007 3.419 3.570 3.370 3.480 20,490 +0.08(+2.35%)
Aug 29, 2007 3.460 3.490 3.350 3.400 28,598 -0.01(-0.29%)
Aug 28, 2007 3.500 3.510 3.380 3.410 39,079 -0.10(-2.85%)
Aug 27, 2007 3.610 3.610 3.490 3.510 19,377 -0.06(-1.68%)
Aug 24, 2007 3.570 3.600 3.500 3.570 17,895 +0.02(+0.56%)
Aug 23, 2007 3.750 3.850 3.510 3.550 70,066 -0.23(-6.08%)
Aug 22, 2007 3.650 3.830 3.550 3.780 53,617 +0.11(+3.00%)
Aug 21, 2007 3.600 3.840 3.600 3.670 26,411 +0.03(+0.82%)
Aug 20, 2007 3.910 3.910 3.539 3.640 43,550 -0.14(-3.70%)
Aug 17, 2007 3.610 3.890 3.510 3.780 52,946 +0.21(+5.88%)
Aug 16, 2007 3.690 3.700 3.510 3.570 87,964 -0.20(-5.31%)
Aug 15, 2007 3.910 4.000 3.700 3.770 81,294 -0.17(-4.31%)
Aug 14, 2007 4.240 4.250 3.940 3.940 57,569 -0.28(-6.59%)
Aug 13, 2007 4.100 4.240 4.050 4.218 54,793 +0.19(+4.64%)
Aug 10, 2007 4.100 4.170 3.920 4.031 57,546 -0.12(-2.87%)
Aug 09, 2007 4.250 4.400 4.030 4.150 68,528 +0.07(+1.64%)
Aug 08, 2007 4.010 4.370 3.990 4.083 99,558 -0.03(-0.66%)
Aug 07, 2007 4.370 4.370 4.080 4.110 33,717 -0.09(-2.24%)
Aug 06, 2007 4.310 4.310 3.850 4.204 121,463 +0.00(+0.10%)
Aug 03, 2007 4.210 4.570 4.150 4.200 121,964 -0.16(-3.67%)
Aug 02, 2007 4.650 4.860 4.310 4.360 189,659 -0.33(-7.04%)
Aug 01, 2007 4.860 4.900 4.630 4.690 94,245 -0.11(-2.29%)
Jul 31, 2007 4.770 5.210 4.750 4.800 113,867 -0.03(-0.72%)
Jul 30, 2007 4.900 4.900 4.660 4.835 53,592 -0.03(-0.52%)
Jul 27, 2007 4.890 4.900 4.610 4.860 50,292 -0.02(-0.41%)
Jul 26, 2007 4.750 4.900 4.590 4.880 76,509 +0.04(+0.91%)
Jul 25, 2007 4.950 5.190 4.650 4.836 143,314 -0.06(-1.31%)
Jul 24, 2007 5.090 5.330 4.750 4.900 457,725 -0.28(-5.41%)
Jul 23, 2007 4.730 5.280 4.580 5.180 459,134 +0.43(+9.05%)
Jul 20, 2007 4.390 6.000 4.356 4.750 1,544,210 +0.28(+6.26%)
Jul 19, 2007 4.470 4.480 4.210 4.470 27,286 +0.03(+0.68%)
Jul 18, 2007 4.180 4.532 4.150 4.440 63,485 +0.18(+4.23%)
Jul 17, 2007 4.500 4.500 4.100 4.260 88,002 -0.17(-3.84%)
Jul 16, 2007 4.400 4.550 4.350 4.430 36,122 +0.09(+2.07%)
Jul 13, 2007 4.250 4.560 4.130 4.340 96,791 +0.03(+0.70%)
Jul 12, 2007 4.250 4.348 4.200 4.310 56,566 +0.12(+2.86%)
Jul 11, 2007 4.200 4.230 4.010 4.190 66,290 -0.01(-0.24%)
Jul 10, 2007 4.330 4.330 4.120 4.200 71,491 -0.03(-0.71%)
Jul 09, 2007 4.260 4.300 4.160 4.230 45,351 -0.07(-1.63%)
Jul 06, 2007 4.140 4.450 4.110 4.300 44,987 +0.16(+3.86%)
Jul 05, 2007 4.260 4.260 4.000 4.140 52,631 -0.12(-2.87%)
Jul 03, 2007 4.250 4.350 4.150 4.262 56,006 +0.06(+1.49%)
Jul 02, 2007 4.370 4.390 4.110 4.200 135,024 -0.17(-3.89%)
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%)
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.