Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

2.535 -0.265 (-9.46%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 19, 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 30, 2012 1.450 1.500 1.446 1.470 3,371 +0.03(+2.08%)
Nov 29, 2012 1.410 1.450 1.410 1.440 19,750 +0.05(+3.59%)
Nov 28, 2012 1.410 1.410 1.360 1.390 4,989 -0.02(-1.41%)
Nov 27, 2012 1.350 1.450 1.350 1.410 10,323 +0.06(+4.44%)
Nov 26, 2012 1.360 1.420 1.250 1.350 32,310 -0.08(-5.59%)
Nov 21, 2012 1.450 1.430 1.430 1.430 7,500 -0.02(-1.28%)
Nov 20, 2012 1.420 1.450 1.400 1.449 3,761 +0.05(+3.47%)
Nov 19, 2012 1.400 1.450 1.400 1.400 38,149 -0.01(-0.71%)
Nov 16, 2012 1.550 1.550 1.360 1.410 35,575 -0.15(-9.62%)
Nov 15, 2012 1.680 1.680 1.560 1.560 3,376 -0.12(-7.14%)
Nov 14, 2012 1.690 1.700 1.680 1.680 13,329 -0.01(-0.59%)
Nov 13, 2012 1.630 1.730 1.630 1.690 9,300 +0.03(+2.11%)
Nov 12, 2012 1.650 1.720 1.600 1.655 18,455 +0.01(+0.30%)
Nov 09, 2012 1.720 1.730 1.650 1.650 5,511 -0.10(-5.71%)
Nov 08, 2012 1.720 1.790 1.720 1.750 440 +0.03(+1.74%)
Nov 07, 2012 1.720 1.730 1.720 1.720 2,800 -0.00(-0.01%)
Nov 06, 2012 1.690 1.720 1.690 1.720 3,018 +0.05(+3.00%)
Nov 05, 2012 1.730 1.770 1.660 1.670 26,153 -0.12(-6.70%)
Nov 02, 2012 1.720 1.800 1.720 1.790 13,675 +0.00(+0.00%)
Nov 01, 2012 1.790 1.790 1.750 1.790 6,405 -0.04(-2.19%)
Oct 31, 2012 1.770 1.830 1.729 1.830 10,785 -0.01(-0.54%)
Oct 26, 2012 1.720 1.840 1.840 1.840 30,100 +0.10(+5.75%)
Oct 25, 2012 1.630 1.750 1.630 1.740 3,160 +0.04(+2.35%)
Oct 24, 2012 1.750 1.760 1.612 1.700 18,854 -0.10(-5.56%)
Oct 23, 2012 1.770 1.800 1.770 1.800 1,900 +0.01(+0.56%)
Oct 19, 2012 1.750 1.820 1.630 1.790 16,323 +0.09(+5.29%)
Oct 18, 2012 1.620 1.710 1.620 1.700 4,126 +0.08(+4.94%)
Oct 17, 2012 1.660 1.670 1.600 1.620 25,745 -0.03(-1.82%)
Oct 16, 2012 1.630 1.670 1.590 1.650 4,815 +0.01(+0.61%)
Oct 15, 2012 1.750 1.840 1.620 1.640 30,329 -0.11(-6.29%)
Oct 12, 2012 1.750 1.750 1.700 1.750 7,468 -0.09(-4.89%)
Oct 11, 2012 1.790 1.840 1.790 1.840 6,681 +0.01(+0.55%)
Oct 10, 2012 1.800 1.840 1.750 1.830 8,473 +0.08(+4.57%)
Oct 09, 2012 1.730 1.840 1.730 1.750 5,963 -0.05(-2.78%)
Oct 08, 2012 1.850 1.900 1.750 1.800 22,733 -0.05(-2.70%)
Oct 05, 2012 1.920 1.920 1.795 1.850 20,725 -0.06(-3.14%)
Oct 04, 2012 1.820 1.920 1.820 1.910 18,425 +0.13(+7.30%)
Oct 03, 2012 1.700 1.860 1.700 1.780 24,105 +0.09(+5.33%)
Oct 02, 2012 1.800 1.850 1.680 1.690 5,900 -0.03(-1.74%)
Oct 01, 2012 1.620 1.890 1.620 1.720 11,370 +0.06(+3.61%)
Sep 28, 2012 1.640 1.810 1.640 1.660 11,165 -0.05(-2.92%)
Sep 27, 2012 1.830 1.830 1.700 1.710 5,088 -0.14(-7.57%)
Sep 26, 2012 1.900 1.900 1.700 1.850 18,090 +0.09(+5.11%)
Sep 25, 2012 1.850 1.900 1.740 1.760 5,030 -0.02(-1.35%)
Sep 24, 2012 1.830 1.830 1.784 1.784 3,700 -0.07(-3.57%)
Sep 21, 2012 1.750 1.890 1.700 1.850 16,332 +0.18(+10.78%)
Sep 20, 2012 1.810 1.890 1.670 1.670 7,434 -0.18(-9.72%)
Sep 19, 2012 1.950 1.950 1.750 1.850 30,049 -0.08(-4.15%)
Sep 18, 2012 1.900 1.950 1.840 1.930 26,396 +0.09(+4.89%)
Sep 17, 2012 1.900 1.900 1.810 1.840 85,591 +0.06(+3.37%)
Sep 14, 2012 1.680 1.800 1.670 1.780 8,348 +0.04(+2.30%)
Sep 13, 2012 1.785 1.900 1.650 1.740 44,974 -0.01(-0.57%)
Sep 12, 2012 1.650 1.800 1.600 1.750 41,545 +0.13(+7.89%)
Sep 11, 2012 1.600 1.650 1.560 1.622 17,200 +0.06(+3.97%)
Sep 10, 2012 1.530 1.628 1.530 1.560 6,601 +0.04(+2.62%)
Sep 06, 2012 1.640 1.520 1.520 1.520 1,600 +0.02(+1.34%)
Sep 05, 2012 1.470 1.630 1.470 1.500 7,717 +0.00(+0.00%)
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.