Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.205 -0.160 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.480 2.500 2.300 2.350 412,356 -0.11(-4.47%)
Nov 29, 2017 2.400 2.500 2.386 2.460 473,301 +0.08(+3.36%)
Nov 28, 2017 2.320 2.400 2.300 2.380 381,805 +0.08(+3.48%)
Nov 27, 2017 2.300 2.330 2.250 2.300 530,994 +0.03(+1.32%)
Nov 24, 2017 2.230 2.290 2.228 2.270 163,328 +0.04(+1.79%)
Nov 22, 2017 2.190 2.240 2.150 2.230 323,473 +0.05(+2.29%)
Nov 21, 2017 2.070 2.200 2.061 2.180 392,440 +0.12(+5.83%)
Nov 20, 2017 1.960 2.100 1.950 2.060 487,545 +0.12(+6.19%)
Nov 17, 2017 1.850 1.963 1.850 1.940 121,703 +0.08(+4.30%)
Nov 16, 2017 1.800 1.920 1.800 1.860 186,833 +0.06(+3.33%)
Nov 15, 2017 1.730 1.899 1.653 1.800 207,579 +0.03(+1.69%)
Nov 14, 2017 1.720 1.950 1.700 1.770 950,202 +0.20(+12.74%)
Nov 13, 2017 1.560 1.600 1.531 1.570 238,045 +0.02(+1.29%)
Nov 10, 2017 1.640 1.660 1.550 1.550 216,315 -0.09(-5.49%)
Nov 09, 2017 1.640 1.680 1.640 1.640 117,882 -0.02(-1.20%)
Nov 08, 2017 1.680 1.690 1.660 1.660 88,606 +0.00(+0.00%)
Nov 07, 2017 1.670 1.720 1.600 1.660 248,619 -0.03(-1.78%)
Nov 06, 2017 1.620 1.720 1.600 1.690 167,492 +0.05(+3.05%)
Nov 03, 2017 1.640 1.699 1.600 1.640 480,510 +0.00(+0.00%)
Nov 02, 2017 1.620 1.650 1.600 1.640 91,118 +0.03(+1.86%)
Nov 01, 2017 1.640 1.650 1.571 1.610 35,866 -0.07(-4.17%)
Oct 31, 2017 1.530 1.700 1.490 1.680 233,341 +0.17(+11.26%)
Oct 30, 2017 1.530 1.550 1.500 1.510 36,594 +0.00(+0.00%)
Oct 27, 2017 1.480 1.520 1.471 1.510 79,944 +0.02(+1.34%)
Oct 26, 2017 1.500 1.530 1.470 1.490 60,299 -0.01(-0.67%)
Oct 25, 2017 1.550 1.570 1.500 1.500 134,383 -0.05(-3.22%)
Oct 24, 2017 1.530 1.570 1.530 1.550 27,236 +0.01(+0.65%)
Oct 23, 2017 1.630 1.630 1.500 1.540 93,521 -0.07(-4.35%)
Oct 20, 2017 1.600 1.620 1.549 1.610 24,943 +0.02(+1.26%)
Oct 19, 2017 1.550 1.600 1.520 1.590 34,262 +0.05(+3.25%)
Oct 18, 2017 1.550 1.580 1.511 1.540 54,478 -0.03(-1.91%)
Oct 17, 2017 1.610 1.626 1.556 1.570 41,584 -0.04(-2.63%)
Oct 16, 2017 1.640 1.640 1.550 1.612 58,942 -0.02(-1.08%)
Oct 13, 2017 1.680 1.690 1.610 1.630 43,764 -0.02(-1.21%)
Oct 12, 2017 1.690 1.730 1.650 1.650 60,818 -0.06(-3.51%)
Oct 11, 2017 1.700 1.730 1.690 1.710 37,398 +0.02(+1.18%)
Oct 10, 2017 1.700 1.710 1.670 1.690 41,742 +0.01(+0.60%)
Oct 09, 2017 1.640 1.680 1.568 1.680 39,244 +0.05(+3.07%)
Oct 06, 2017 1.670 1.730 1.590 1.630 100,968 -0.04(-2.38%)
Oct 05, 2017 1.700 1.730 1.650 1.670 41,228 -0.04(-2.35%)
Oct 04, 2017 1.732 1.740 1.700 1.710 34,304 -0.01(-0.58%)
Oct 03, 2017 1.700 1.763 1.686 1.720 141,695 +0.02(+1.18%)
Oct 02, 2017 1.690 1.720 1.680 1.700 26,014 +0.01(+0.59%)
Sep 29, 2017 1.680 1.720 1.680 1.690 19,553 -0.01(-0.58%)
Sep 28, 2017 1.710 1.720 1.660 1.700 31,896 -0.01(-0.59%)
Sep 27, 2017 1.700 1.720 1.680 1.710 22,917 +0.01(+0.59%)
Sep 26, 2017 1.680 1.720 1.650 1.700 32,498 +0.02(+1.19%)
Sep 25, 2017 1.700 1.750 1.680 1.680 109,165 -0.02(-1.18%)
Sep 22, 2017 1.630 1.700 1.610 1.700 93,620 +0.07(+4.29%)
Sep 21, 2017 1.640 1.650 1.550 1.630 99,937 -0.01(-0.61%)
Sep 20, 2017 1.603 1.650 1.590 1.640 121,203 +0.05(+3.14%)
Sep 19, 2017 1.580 1.600 1.570 1.590 71,491 +0.01(+0.63%)
Sep 18, 2017 1.540 1.610 1.540 1.580 51,778 +0.05(+3.27%)
Sep 15, 2017 1.600 1.610 1.530 1.530 134,667 -0.06(-3.77%)
Sep 14, 2017 1.580 1.610 1.575 1.590 46,659 +0.01(+0.63%)
Sep 13, 2017 1.560 1.600 1.540 1.580 32,032 +0.02(+1.28%)
Sep 12, 2017 1.510 1.570 1.510 1.560 23,583 +0.02(+1.30%)
Sep 11, 2017 1.510 1.550 1.510 1.540 13,263 +0.04(+2.67%)
Sep 08, 2017 1.510 1.530 1.460 1.500 20,825 -0.03(-1.96%)
Sep 07, 2017 1.560 1.590 1.491 1.530 51,593 -0.04(-2.55%)
Sep 06, 2017 1.570 1.589 1.510 1.570 44,833 +0.00(+0.00%)
Sep 05, 2017 1.600 1.610 1.530 1.570 49,422 -0.02(-1.26%)
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.