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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 2.480 2.480 2.290 2.290 32,782 -0.15(-6.15%)
Mar 30, 2010 2.470 2.570 2.410 2.440 59,407 -0.06(-2.40%)
Mar 29, 2010 2.480 2.559 2.450 2.500 60,336 -0.02(-0.79%)
Mar 26, 2010 2.570 2.580 2.450 2.520 31,981 -0.08(-3.08%)
Mar 25, 2010 2.420 2.610 2.420 2.600 68,931 +0.18(+7.33%)
Mar 24, 2010 2.540 2.620 2.390 2.422 70,147 -0.09(-3.49%)
Mar 23, 2010 2.520 2.830 2.510 2.510 105,823 -0.08(-3.09%)
Mar 22, 2010 2.640 2.640 2.440 2.590 55,876 -0.01(-0.38%)
Mar 19, 2010 2.640 2.650 2.480 2.600 71,803 +0.01(+0.39%)
Mar 18, 2010 2.730 2.790 2.521 2.590 104,699 -0.13(-4.78%)
Mar 17, 2010 2.900 3.040 2.600 2.720 194,559 -0.23(-7.80%)
Mar 16, 2010 2.980 3.027 2.900 2.950 55,812 -0.05(-1.67%)
Mar 15, 2010 2.990 3.030 2.880 3.000 78,055 -0.03(-0.99%)
Mar 12, 2010 3.050 3.500 3.020 3.030 350,943 +0.03(+1.10%)
Mar 11, 2010 2.940 3.010 2.880 2.997 45,607 +0.02(+0.57%)
Mar 10, 2010 2.990 3.150 2.930 2.980 86,838 +0.02(+0.68%)
Mar 09, 2010 3.050 3.050 2.900 2.960 64,243 -0.10(-3.28%)
Mar 08, 2010 3.200 3.200 2.990 3.060 72,048 -0.09(-2.84%)
Mar 05, 2010 3.360 3.360 3.060 3.150 102,852 -0.16(-4.83%)
Mar 04, 2010 3.310 3.390 3.210 3.310 44,257 +0.03(+0.92%)
Mar 03, 2010 3.170 3.300 3.140 3.280 57,066 +0.09(+2.82%)
Mar 02, 2010 3.110 3.220 3.050 3.190 16,429 +0.08(+2.57%)
Mar 01, 2010 3.220 3.220 2.930 3.110 60,122 -0.11(-3.42%)
Feb 26, 2010 3.027 3.290 3.027 3.220 27,909 +0.12(+3.87%)
Feb 25, 2010 3.120 3.260 2.990 3.100 41,088 +0.00(+0.00%)
Feb 24, 2010 3.140 3.240 3.050 3.100 29,180 -0.04(-1.27%)
Feb 23, 2010 3.360 3.390 3.050 3.140 28,380 -0.25(-7.37%)
Feb 22, 2010 3.340 3.420 3.120 3.390 76,686 +0.10(+3.04%)
Feb 19, 2010 2.940 3.500 2.940 3.290 203,066 +0.34(+11.53%)
Feb 18, 2010 3.270 3.280 2.940 2.950 76,282 -0.35(-10.61%)
Feb 17, 2010 2.900 3.300 2.778 3.300 174,823 +0.54(+19.57%)
Feb 16, 2010 2.780 2.821 2.750 2.760 15,781 -0.04(-1.43%)
Feb 12, 2010 2.850 2.800 2.800 2.800 21,500 -0.13(-4.44%)
Feb 11, 2010 2.850 2.980 2.840 2.930 25,745 +0.07(+2.45%)
Feb 10, 2010 2.840 2.930 2.840 2.860 23,080 -0.01(-0.35%)
Feb 09, 2010 3.020 3.020 2.860 2.870 30,323 -0.12(-4.01%)
Feb 08, 2010 3.010 3.010 2.950 2.990 23,026 +0.01(+0.34%)
Feb 05, 2010 3.050 3.070 2.780 2.980 85,816 -0.09(-2.93%)
Feb 04, 2010 3.140 3.140 2.910 3.070 71,197 -0.02(-0.65%)
Feb 03, 2010 2.950 3.200 2.950 3.090 76,464 +0.14(+4.75%)
Feb 02, 2010 3.100 3.200 2.910 2.950 69,039 -0.15(-4.84%)
Feb 01, 2010 2.880 3.270 2.880 3.100 119,137 +0.27(+9.54%)
Jan 29, 2010 2.780 2.890 2.770 2.830 71,470 +0.06(+2.17%)
Jan 28, 2010 2.910 2.950 2.770 2.770 79,039 -0.14(-4.79%)
Jan 27, 2010 3.180 3.180 2.840 2.909 88,812 -0.20(-6.45%)
Jan 26, 2010 3.270 3.350 3.060 3.110 56,235 -0.11(-3.41%)
Jan 25, 2010 3.390 3.550 3.170 3.220 85,214 -0.15(-4.45%)
Jan 22, 2010 3.350 3.590 3.185 3.370 190,588 +0.09(+2.81%)
Jan 21, 2010 3.450 3.450 3.110 3.278 144,548 -0.17(-4.99%)
Jan 20, 2010 3.560 3.560 3.300 3.450 117,917 -0.07(-1.99%)
Jan 19, 2010 3.700 3.700 3.490 3.520 89,736 -0.18(-4.86%)
Jan 15, 2010 3.710 3.700 3.700 3.700 280,000 -0.14(-3.65%)
Jan 14, 2010 4.070 4.120 3.700 3.840 330,613 -0.11(-2.78%)
Jan 13, 2010 4.310 4.400 3.830 3.950 541,688 -0.48(-10.84%)
Jan 12, 2010 3.700 5.000 3.520 4.430 1,982,650 +0.77(+21.04%)
Jan 11, 2010 4.370 4.590 3.410 3.660 1,874,555 -0.84(-18.67%)
Jan 08, 2010 2.900 4.520 2.740 4.500 1,535,231 +1.88(+71.76%)
Jan 07, 2010 2.700 2.700 2.500 2.620 54,200 -0.03(-1.13%)
Jan 06, 2010 2.400 2.700 2.400 2.650 154,092 +0.29(+12.28%)
Jan 05, 2010 2.200 2.390 2.200 2.360 118,662 +0.16(+7.28%)
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.