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

Luna Innovations Incorporated (NQ: LUNA )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 29, 2015 1.150 1.150 1.120 1.150 31,759 +0.00(+0.00%)
May 28, 2015 1.140 1.150 1.140 1.150 24,261 +0.02(+1.77%)
May 27, 2015 1.140 1.150 1.130 1.130 24,171 -0.02(-1.74%)
May 26, 2015 1.130 1.150 1.130 1.150 11,376 +0.00(+0.00%)
May 22, 2015 1.150 1.150 1.150 1.150 38,600 +0.00(+0.00%)
May 21, 2015 1.130 1.150 1.130 1.150 57,070 -0.01(-0.86%)
May 20, 2015 1.230 1.230 1.130 1.160 110,287 -0.07(-5.69%)
May 19, 2015 1.240 1.286 1.220 1.230 27,815 -0.04(-3.03%)
May 18, 2015 1.280 1.290 1.240 1.268 37,466 -0.01(-0.91%)
May 15, 2015 1.250 1.285 1.220 1.280 36,883 +0.06(+4.92%)
May 14, 2015 1.250 1.250 1.170 1.220 110,992 +0.01(+0.83%)
May 13, 2015 1.160 1.220 1.103 1.210 85,607 +0.02(+1.68%)
May 12, 2015 1.290 1.290 1.130 1.190 321,345 -0.11(-8.46%)
May 11, 2015 1.330 1.350 1.270 1.300 57,536 -0.02(-1.52%)
May 08, 2015 1.312 1.360 1.311 1.320 45,132 -0.00(-0.38%)
May 07, 2015 1.365 1.370 1.310 1.325 55,204 -0.04(-2.57%)
May 06, 2015 1.366 1.380 1.350 1.360 10,217 +0.00(+0.00%)
May 05, 2015 1.340 1.380 1.340 1.360 10,671 +0.01(+0.73%)
May 04, 2015 1.350 1.380 1.350 1.350 11,872 -0.03(-2.17%)
May 01, 2015 1.380 1.390 1.350 1.380 50,585 +0.01(+0.74%)
Apr 30, 2015 1.350 1.370 1.350 1.370 2,640 -0.00(-0.01%)
Apr 29, 2015 1.360 1.370 1.360 1.370 3,900 +0.00(+0.00%)
Apr 28, 2015 1.340 1.379 1.340 1.370 5,398 +0.01(+0.74%)
Apr 27, 2015 1.370 1.370 1.350 1.360 19,026 -0.01(-0.73%)
Apr 24, 2015 1.350 1.380 1.350 1.370 2,966 +0.01(+0.74%)
Apr 23, 2015 1.361 1.380 1.360 1.360 13,900 -0.02(-1.45%)
Apr 22, 2015 1.350 1.380 1.350 1.380 4,810 +0.02(+1.47%)
Apr 21, 2015 1.380 1.380 1.350 1.360 6,608 +0.00(+0.00%)
Apr 20, 2015 1.370 1.390 1.350 1.360 18,125 -0.01(-0.73%)
Apr 17, 2015 1.360 1.380 1.350 1.370 13,311 +0.01(+0.74%)
Apr 16, 2015 1.350 1.386 1.350 1.360 18,484 +0.00(+0.35%)
Apr 15, 2015 1.360 1.360 1.350 1.355 24,519 -0.00(-0.35%)
Apr 14, 2015 1.400 1.400 1.350 1.360 16,238 -0.01(-0.73%)
Apr 13, 2015 1.400 1.400 1.350 1.370 61,387 +0.00(+0.00%)
Apr 10, 2015 1.370 1.380 1.360 1.370 24,899 +0.02(+1.41%)
Apr 09, 2015 1.330 1.389 1.330 1.351 10,483 -0.03(-2.03%)
Apr 08, 2015 1.400 1.400 1.350 1.379 25,080 +0.00(+0.16%)
Apr 07, 2015 1.350 1.390 1.350 1.377 24,789 -0.00(-0.22%)
Apr 06, 2015 1.470 1.470 1.350 1.380 28,062 -0.07(-4.83%)
Apr 02, 2015 1.350 1.450 1.450 1.450 46,600 +0.11(+8.21%)
Apr 01, 2015 1.350 1.360 1.339 1.340 49,898 -0.01(-0.74%)
Mar 31, 2015 1.350 1.350 1.300 1.350 9,171 +0.00(+0.00%)
Mar 30, 2015 1.340 1.350 1.330 1.350 7,178 -0.00(-0.01%)
Mar 27, 2015 1.330 1.380 1.300 1.350 11,598 +0.00(+0.01%)
Mar 26, 2015 1.370 1.373 1.310 1.350 9,552 -0.02(-1.23%)
Mar 25, 2015 1.350 1.370 1.300 1.367 38,132 +0.02(+1.24%)
Mar 24, 2015 1.353 1.360 1.300 1.350 18,288 +0.00(+0.00%)
Mar 23, 2015 1.300 1.390 1.300 1.350 20,783 +0.04(+3.05%)
Mar 20, 2015 1.350 1.390 1.310 1.310 13,238 -0.05(-3.68%)
Mar 19, 2015 1.370 1.370 1.319 1.360 21,247 -0.01(-0.73%)
Mar 18, 2015 1.380 1.380 1.320 1.370 37,068 -0.01(-0.72%)
Mar 17, 2015 1.350 1.380 1.340 1.380 29,334 +0.02(+1.47%)
Mar 16, 2015 1.300 1.369 1.270 1.360 39,587 +0.05(+3.81%)
Mar 13, 2015 1.350 1.381 1.300 1.310 51,418 -0.03(-1.96%)
Mar 12, 2015 1.340 1.380 1.330 1.336 19,467 -0.02(-1.75%)
Mar 11, 2015 1.360 1.380 1.360 1.360 2,686 +0.00(+0.01%)
Mar 10, 2015 1.360 1.390 1.330 1.360 14,995 -0.00(-0.01%)
Mar 09, 2015 1.380 1.400 1.360 1.360 33,792 -0.02(-1.45%)
Mar 06, 2015 1.400 1.400 1.350 1.380 39,141 -0.07(-4.82%)
Mar 05, 2015 1.431 1.450 1.390 1.450 18,753 +0.02(+1.39%)
Mar 04, 2015 1.450 1.460 1.420 1.430 14,388 +0.00(+0.00%)
Mar 03, 2015 1.430 1.430 1.390 1.430 16,021 +0.01(+0.70%)
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.