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 (%)
Nov 29, 2019 7.420 7.450 7.329 7.380 79,300 -0.07(-0.94%)
Nov 27, 2019 7.280 7.510 7.260 7.450 165,800 +0.02(+0.27%)
Nov 26, 2019 7.250 7.520 7.250 7.430 379,608 +0.11(+1.50%)
Nov 25, 2019 7.200 7.370 7.050 7.320 356,013 +0.17(+2.38%)
Nov 22, 2019 7.200 7.230 7.000 7.150 265,700 +0.02(+0.28%)
Nov 21, 2019 6.980 7.400 6.950 7.130 636,290 +0.20(+2.89%)
Nov 20, 2019 6.470 7.000 6.440 6.930 1,278,491 +0.46(+7.11%)
Nov 19, 2019 6.500 6.510 6.465 6.470 197,130 -0.01(-0.15%)
Nov 18, 2019 6.500 6.510 6.380 6.480 120,934 -0.01(-0.15%)
Nov 15, 2019 6.490 6.500 6.330 6.490 143,900 +0.07(+1.09%)
Nov 14, 2019 6.490 6.490 6.290 6.420 136,809 -0.08(-1.15%)
Nov 13, 2019 6.500 6.510 6.410 6.495 117,635 -0.00(-0.08%)
Nov 12, 2019 6.650 6.680 6.320 6.500 241,898 -0.12(-1.81%)
Nov 11, 2019 6.550 6.640 6.475 6.620 266,937 +0.12(+1.85%)
Nov 08, 2019 6.500 6.910 6.390 6.500 388,100 +0.00(+0.00%)
Nov 07, 2019 6.380 6.540 6.120 6.500 362,447 +0.13(+2.04%)
Nov 06, 2019 6.630 7.200 6.270 6.370 879,906 +0.46(+7.78%)
Nov 05, 2019 5.830 5.930 5.700 5.910 201,017 +0.09(+1.55%)
Nov 04, 2019 6.000 6.000 5.800 5.820 106,199 -0.09(-1.52%)
Nov 01, 2019 6.020 6.050 5.860 5.910 127,400 -0.12(-1.99%)
Oct 31, 2019 5.950 6.080 5.900 6.030 67,127 +0.07(+1.17%)
Oct 30, 2019 6.020 6.030 5.880 5.960 107,049 -0.02(-0.33%)
Oct 29, 2019 6.000 6.120 5.935 5.980 219,663 +0.06(+1.01%)
Oct 28, 2019 5.920 5.960 5.820 5.920 92,306 +0.02(+0.34%)
Oct 25, 2019 5.840 5.950 5.820 5.900 96,400 +0.04(+0.68%)
Oct 24, 2019 5.830 5.900 5.695 5.860 60,155 +0.03(+0.51%)
Oct 23, 2019 5.660 5.860 5.610 5.830 107,660 +0.17(+3.00%)
Oct 22, 2019 5.840 5.860 5.660 5.660 55,674 -0.17(-2.92%)
Oct 21, 2019 5.800 5.910 5.750 5.830 133,065 +0.04(+0.69%)
Oct 18, 2019 5.800 5.910 5.710 5.790 80,500 -0.01(-0.17%)
Oct 17, 2019 5.720 5.810 5.710 5.800 70,975 +0.12(+2.11%)
Oct 16, 2019 5.570 5.750 5.540 5.680 78,282 +0.08(+1.43%)
Oct 15, 2019 5.500 5.660 5.480 5.600 120,720 +0.10(+1.82%)
Oct 14, 2019 5.530 5.610 5.410 5.500 78,696 -0.05(-0.90%)
Oct 11, 2019 5.500 5.820 5.390 5.550 286,600 +0.11(+2.02%)
Oct 10, 2019 5.550 5.600 5.430 5.440 168,687 -0.12(-2.16%)
Oct 09, 2019 5.670 5.720 5.370 5.560 517,097 -0.07(-1.24%)
Oct 08, 2019 5.650 5.710 5.540 5.630 194,807 -0.08(-1.40%)
Oct 07, 2019 5.860 5.920 5.550 5.710 419,536 -0.12(-2.06%)
Oct 04, 2019 5.890 6.014 5.720 5.830 146,600 -0.06(-1.02%)
Oct 03, 2019 5.760 5.940 5.710 5.890 153,886 +0.16(+2.79%)
Oct 02, 2019 5.720 5.830 5.600 5.730 328,009 +0.03(+0.53%)
Oct 01, 2019 5.870 6.000 5.610 5.700 411,592 -0.09(-1.55%)
Sep 30, 2019 5.620 6.030 5.460 5.790 683,125 +0.19(+3.39%)
Sep 27, 2019 6.000 6.120 5.541 5.600 582,900 -0.42(-6.98%)
Sep 26, 2019 6.090 6.270 5.970 6.020 205,127 -0.24(-3.83%)
Sep 25, 2019 6.020 6.310 6.020 6.260 200,647 +0.20(+3.30%)
Sep 24, 2019 6.320 6.490 6.050 6.060 222,977 -0.19(-3.04%)
Sep 23, 2019 6.100 6.300 6.010 6.250 325,128 +0.11(+1.79%)
Sep 20, 2019 6.040 6.140 5.940 6.140 470,500 +0.14(+2.33%)
Sep 19, 2019 6.010 6.130 5.950 6.000 145,693 +0.01(+0.17%)
Sep 18, 2019 5.890 6.150 5.850 5.990 302,145 +0.13(+2.22%)
Sep 17, 2019 5.960 6.010 5.840 5.860 179,437 -0.08(-1.35%)
Sep 16, 2019 5.990 6.100 5.800 5.940 207,836 -0.06(-1.00%)
Sep 13, 2019 5.980 6.040 5.710 6.000 451,000 -0.01(-0.17%)
Sep 12, 2019 5.970 6.080 5.922 6.010 245,774 +0.09(+1.52%)
Sep 11, 2019 5.780 6.100 5.680 5.920 317,754 +0.07(+1.20%)
Sep 10, 2019 6.000 6.160 5.630 5.850 542,277 -0.19(-3.15%)
Sep 09, 2019 6.180 6.340 5.500 6.040 1,231,893 -0.70(-10.39%)
Sep 06, 2019 6.600 6.890 6.470 6.740 864,100 +0.15(+2.28%)
Sep 05, 2019 6.480 6.900 6.420 6.590 1,946,060 +0.20(+3.13%)
Sep 04, 2019 6.370 6.470 6.220 6.390 288,530 +0.03(+0.47%)
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.