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

Luna Innovations Incorporated (NQ: LUNA )

1.960 -0.030 (-1.51%)
Streaming Delayed Price Updated: 10:03 AM 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 28, 2008 2.220 2.220 2.150 2.210 4,815 -0.02(-0.89%)
Nov 26, 2008 2.260 2.280 2.170 2.230 19,044 -0.02(-0.89%)
Nov 25, 2008 2.280 2.280 2.250 2.250 8,861 +0.00(+0.00%)
Nov 24, 2008 2.390 2.500 2.250 2.250 24,060 -0.03(-1.31%)
Nov 21, 2008 2.500 2.500 2.250 2.280 18,530 -0.10(-4.21%)
Nov 20, 2008 2.480 2.500 2.330 2.380 27,926 -0.03(-1.24%)
Nov 19, 2008 2.480 2.480 2.400 2.410 1,850 -0.07(-2.82%)
Nov 18, 2008 2.510 2.510 2.400 2.480 5,810 +0.07(+2.90%)
Nov 17, 2008 2.520 2.740 2.410 2.410 20,665 -0.04(-1.63%)
Nov 14, 2008 2.600 2.600 2.450 2.450 19,564 -0.15(-5.77%)
Nov 13, 2008 2.780 3.030 2.600 2.600 83,626 -0.07(-2.62%)
Nov 12, 2008 2.590 2.840 2.590 2.670 15,483 -0.05(-1.84%)
Nov 11, 2008 2.700 2.720 2.600 2.720 14,440 +0.05(+1.87%)
Nov 10, 2008 2.600 2.700 2.600 2.670 13,150 +0.10(+3.89%)
Nov 07, 2008 2.609 2.633 2.570 2.570 5,939 -0.02(-0.77%)
Nov 06, 2008 2.820 2.840 2.500 2.590 30,400 -0.01(-0.39%)
Nov 05, 2008 2.810 2.850 2.490 2.600 39,237 -0.27(-9.41%)
Nov 04, 2008 2.750 3.090 2.700 2.870 22,312 +0.33(+12.99%)
Nov 03, 2008 2.690 2.700 2.540 2.540 30,771 -0.09(-3.42%)
Oct 31, 2008 2.920 2.920 2.600 2.630 31,562 -0.07(-2.59%)
Oct 30, 2008 2.710 2.720 2.520 2.700 30,595 +0.18(+7.14%)
Oct 29, 2008 2.570 2.664 2.320 2.520 23,100 +0.01(+0.40%)
Oct 28, 2008 2.700 2.714 2.500 2.510 31,663 -0.22(-8.06%)
Oct 27, 2008 2.900 3.000 2.730 2.730 22,031 -0.43(-13.61%)
Oct 24, 2008 3.240 3.240 2.950 3.160 15,357 -0.13(-3.95%)
Oct 23, 2008 3.160 3.400 3.120 3.290 15,200 +0.00(+0.00%)
Oct 22, 2008 3.230 3.430 3.120 3.290 7,000 -0.06(-1.79%)
Oct 21, 2008 3.140 3.420 3.140 3.350 7,540 -0.00(-0.00%)
Oct 20, 2008 3.490 3.500 3.250 3.350 16,158 -0.04(-1.15%)
Oct 17, 2008 3.300 3.450 3.110 3.389 12,411 +0.12(+3.64%)
Oct 16, 2008 3.280 3.590 3.150 3.270 10,302 -0.01(-0.31%)
Oct 15, 2008 3.401 3.401 3.230 3.280 4,612 -0.01(-0.23%)
Oct 14, 2008 3.270 3.690 3.240 3.287 16,280 +0.06(+1.78%)
Oct 13, 2008 3.270 3.700 3.030 3.230 41,162 +0.19(+6.25%)
Oct 10, 2008 2.560 3.900 2.500 3.040 63,222 +0.25(+8.96%)
Oct 09, 2008 2.590 3.196 2.550 2.790 62,984 +0.21(+8.14%)
Oct 08, 2008 2.560 2.620 2.310 2.580 53,535 -0.13(-4.87%)
Oct 07, 2008 3.000 3.000 2.550 2.712 84,433 -0.26(-8.69%)
Oct 06, 2008 3.300 3.346 2.550 2.970 44,159 -0.37(-11.08%)
Oct 03, 2008 3.970 3.990 3.300 3.340 49,530 -0.70(-17.33%)
Oct 02, 2008 3.900 4.430 3.670 4.040 10,915 +0.00(+0.00%)
Oct 01, 2008 4.000 4.190 3.720 4.040 16,056 +0.12(+3.06%)
Sep 30, 2008 3.490 3.920 3.330 3.920 59,245 +0.46(+13.13%)
Sep 29, 2008 4.010 4.010 3.030 3.465 55,396 -0.75(-17.89%)
Sep 26, 2008 4.120 4.250 4.100 4.220 13,070 -0.11(-2.54%)
Sep 25, 2008 4.230 4.340 4.230 4.330 12,076 +0.12(+2.85%)
Sep 24, 2008 4.190 4.380 4.020 4.210 5,839 -0.04(-0.94%)
Sep 23, 2008 4.410 4.410 4.020 4.250 28,271 -0.11(-2.61%)
Sep 22, 2008 4.180 4.400 4.180 4.364 13,620 +0.22(+5.21%)
Sep 19, 2008 4.100 4.400 4.090 4.148 49,801 +0.10(+2.42%)
Sep 18, 2008 4.350 4.430 3.940 4.050 91,935 -0.25(-5.81%)
Sep 17, 2008 4.300 4.430 4.150 4.300 42,748 +0.05(+1.18%)
Sep 16, 2008 4.550 4.580 4.070 4.250 87,664 -0.40(-8.60%)
Sep 15, 2008 4.930 5.130 4.550 4.650 57,798 -0.20(-4.19%)
Sep 12, 2008 4.690 4.950 4.610 4.854 7,048 +0.04(+0.90%)
Sep 11, 2008 5.020 5.020 4.670 4.810 51,422 -0.30(-5.87%)
Sep 10, 2008 5.130 5.330 4.890 5.110 51,077 +0.08(+1.59%)
Sep 09, 2008 5.430 5.430 5.000 5.030 28,083 -0.32(-5.98%)
Sep 08, 2008 5.980 5.990 5.345 5.350 72,337 -0.64(-10.68%)
Sep 05, 2008 5.850 6.080 5.800 5.990 18,580 -0.01(-0.17%)
Sep 04, 2008 6.330 6.330 5.810 6.000 48,000 -0.25(-4.03%)
Sep 03, 2008 6.350 6.380 6.238 6.252 14,314 -0.03(-0.44%)
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.