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

Luna Innovations Incorporated (NQ: LUNA )

2.220 -0.220 (-9.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 29, 2012 1.340 1.400 1.230 1.380 12,226 +0.05(+3.76%)
Jun 28, 2012 1.310 1.410 1.310 1.330 8,358 -0.04(-2.92%)
Jun 27, 2012 1.450 1.480 1.310 1.370 14,868 -0.06(-4.20%)
Jun 26, 2012 1.480 1.500 1.430 1.430 3,850 -0.05(-3.38%)
Jun 25, 2012 1.460 1.500 1.430 1.480 12,210 +0.04(+2.78%)
Jun 22, 2012 1.570 1.570 1.440 1.440 31,998 -0.09(-5.88%)
Jun 21, 2012 1.530 1.540 1.530 1.530 2,200 -0.01(-0.65%)
Jun 20, 2012 1.550 1.550 1.540 1.540 700 -0.01(-0.65%)
Jun 19, 2012 1.670 1.670 1.540 1.550 13,251 -0.13(-7.74%)
Jun 18, 2012 1.660 1.680 1.650 1.680 1,200 +0.01(+0.60%)
Jun 15, 2012 1.650 1.690 1.650 1.670 14,084 +0.02(+1.22%)
Jun 14, 2012 1.660 1.680 1.610 1.650 3,102 -0.03(-1.79%)
Jun 13, 2012 1.660 1.680 1.560 1.680 24,755 +0.01(+0.90%)
Jun 12, 2012 1.650 1.665 1.610 1.665 9,052 +0.03(+1.52%)
Jun 11, 2012 1.530 1.640 1.530 1.640 11,963 +0.14(+9.33%)
Jun 08, 2012 1.510 1.540 1.500 1.500 4,252 +0.05(+3.43%)
Jun 07, 2012 1.470 1.520 1.450 1.450 12,302 -0.05(-3.31%)
Jun 06, 2012 1.440 1.500 1.430 1.500 17,075 +0.07(+4.90%)
Jun 05, 2012 1.530 1.600 1.430 1.430 28,650 -0.08(-5.30%)
Jun 04, 2012 1.640 1.650 1.490 1.510 23,450 -0.10(-6.22%)
Jun 01, 2012 1.630 1.650 1.610 1.610 22,629 +0.00(+0.01%)
May 31, 2012 1.650 1.650 1.610 1.610 9,046 +0.00(+0.00%)
May 30, 2012 1.620 1.620 1.610 1.610 2,800 +0.01(+0.63%)
May 29, 2012 1.620 1.680 1.550 1.600 33,300 -0.02(-1.23%)
May 25, 2012 1.650 1.690 1.620 1.620 10,680 -0.03(-1.87%)
May 24, 2012 1.630 1.651 1.550 1.651 30,350 +0.01(+0.66%)
May 23, 2012 1.689 1.690 1.630 1.640 5,900 +0.01(+0.61%)
May 22, 2012 1.650 1.650 1.620 1.630 20,423 -0.02(-1.21%)
May 21, 2012 1.630 1.650 1.630 1.650 2,100 +0.03(+1.85%)
May 18, 2012 1.630 1.698 1.610 1.620 7,400 -0.06(-3.57%)
May 17, 2012 1.610 1.682 1.610 1.680 3,143 +0.02(+1.51%)
May 16, 2012 1.655 1.655 1.655 1.655 275 +0.04(+2.80%)
May 15, 2012 1.620 1.650 1.610 1.610 4,800 -0.01(-0.62%)
May 14, 2012 1.720 1.720 1.610 1.620 4,675 -0.11(-6.30%)
May 11, 2012 1.660 1.740 1.660 1.729 29,552 +0.05(+2.92%)
May 10, 2012 1.650 1.680 1.650 1.680 11,115 -0.01(-0.59%)
May 09, 2012 1.610 1.700 1.610 1.690 10,472 +0.08(+4.97%)
May 08, 2012 1.630 1.690 1.610 1.610 9,095 +0.01(+0.62%)
May 07, 2012 1.600 1.600 1.600 1.600 350 -0.03(-1.83%)
May 04, 2012 1.670 1.700 1.600 1.630 23,250 -0.04(-2.40%)
May 03, 2012 1.700 1.700 1.670 1.670 8,900 -0.00(-0.02%)
May 02, 2012 1.670 1.695 1.670 1.670 4,722 +0.00(+0.02%)
May 01, 2012 1.680 1.680 1.670 1.670 500 +0.02(+1.21%)
Apr 30, 2012 1.700 1.700 1.650 1.650 1,200 -0.02(-1.20%)
Apr 27, 2012 1.700 1.700 1.670 1.670 5,375 -0.03(-1.76%)
Apr 26, 2012 1.660 1.750 1.660 1.700 17,200 +0.02(+1.19%)
Apr 25, 2012 1.670 1.680 1.650 1.680 2,352 +0.02(+1.20%)
Apr 24, 2012 1.720 1.730 1.610 1.660 10,785 -0.03(-1.71%)
Apr 23, 2012 1.670 1.689 1.610 1.689 8,045 +0.08(+4.91%)
Apr 20, 2012 1.550 1.700 1.550 1.610 11,780 +0.06(+3.87%)
Apr 19, 2012 1.500 1.560 1.480 1.550 24,600 +0.02(+1.45%)
Apr 18, 2012 1.550 1.570 1.480 1.528 11,946 -0.01(-0.79%)
Apr 17, 2012 1.550 1.800 1.500 1.540 54,045 -0.07(-4.35%)
Apr 16, 2012 1.570 1.620 1.550 1.610 2,400 +0.01(+0.63%)
Apr 13, 2012 1.630 1.630 1.570 1.600 7,700 -0.03(-1.84%)
Apr 12, 2012 1.630 1.650 1.610 1.630 1,000 -0.02(-1.01%)
Apr 11, 2012 1.650 1.730 1.571 1.647 9,121 -0.02(-1.40%)
Apr 10, 2012 1.650 1.680 1.546 1.670 10,500 +0.02(+1.21%)
Apr 09, 2012 1.630 1.730 1.630 1.650 3,700 +0.02(+1.23%)
Apr 05, 2012 1.650 1.730 1.602 1.630 6,740 -0.04(-2.28%)
Apr 04, 2012 1.710 1.710 1.621 1.668 12,254 -0.04(-2.45%)
Apr 03, 2012 1.690 1.720 1.640 1.710 3,300 -0.01(-0.58%)
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.