Skip to main content
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 (%)
Nov 30, 2015 1.090 1.090 1.040 1.080 18,172 -0.01(-0.92%)
Nov 27, 2015 1.050 1.110 1.050 1.090 14,308 +0.01(+0.93%)
Nov 25, 2015 1.040 1.080 1.080 1.080 37,200 +0.04(+3.85%)
Nov 24, 2015 1.050 1.100 1.040 1.040 5,568 -0.03(-2.80%)
Nov 23, 2015 1.100 1.130 1.070 1.070 29,353 -0.05(-4.46%)
Nov 20, 2015 1.100 1.140 1.100 1.120 38,265 +0.01(+0.90%)
Nov 19, 2015 1.100 1.140 1.100 1.110 38,089 +0.00(+0.00%)
Nov 18, 2015 1.150 1.150 1.100 1.110 14,436 -0.04(-3.48%)
Nov 17, 2015 1.170 1.170 1.110 1.150 31,309 +0.00(+0.00%)
Nov 16, 2015 1.170 1.180 1.130 1.150 43,982 +0.00(+0.00%)
Nov 13, 2015 1.200 1.200 1.140 1.150 56,722 -0.03(-2.54%)
Nov 12, 2015 1.160 1.200 1.120 1.180 47,729 +0.01(+0.85%)
Nov 11, 2015 1.160 1.230 1.100 1.170 204,004 +0.08(+7.35%)
Nov 10, 2015 1.140 1.150 1.080 1.090 48,736 -0.02(-1.81%)
Nov 09, 2015 1.100 1.150 1.100 1.110 5,737 -0.02(-1.77%)
Nov 06, 2015 1.150 1.190 1.120 1.130 66,269 -0.05(-4.24%)
Nov 05, 2015 1.140 1.190 1.100 1.180 29,164 +0.01(+0.85%)
Nov 04, 2015 1.180 1.200 1.110 1.170 67,403 -0.02(-1.68%)
Nov 03, 2015 1.180 1.190 1.160 1.190 29,012 +0.01(+0.85%)
Nov 02, 2015 1.180 1.230 1.170 1.180 148,328 +0.03(+2.61%)
Oct 30, 2015 1.100 1.170 1.080 1.150 269,338 +0.12(+11.65%)
Oct 29, 2015 1.021 1.060 1.000 1.030 22,197 +0.00(+0.00%)
Oct 28, 2015 1.030 1.060 1.000 1.030 9,964 +0.03(+3.00%)
Oct 27, 2015 1.000 1.030 0.9995 1.000 34,987 -0.03(-2.91%)
Oct 26, 2015 1.020 1.050 0.9600 1.030 27,578 +0.05(+5.10%)
Oct 23, 2015 1.023 1.060 0.9600 0.9800 146,662 -0.04(-3.92%)
Oct 22, 2015 1.000 1.060 0.9700 1.020 129,529 +0.05(+5.15%)
Oct 21, 2015 0.9800 1.020 0.9650 0.9700 76,538 -0.03(-3.00%)
Oct 20, 2015 1.000 1.000 0.9567 1.000 29,273 +0.00(+0.00%)
Oct 19, 2015 0.9900 1.000 0.9900 1.000 34,287 +0.01(+1.01%)
Oct 16, 2015 0.9600 0.9900 0.9301 0.9900 23,500 +0.00(+0.00%)
Oct 15, 2015 0.9820 1.000 0.9200 0.9900 26,527 +0.01(+0.81%)
Oct 14, 2015 1.000 1.000 0.9820 0.9820 18,726 -0.02(-1.80%)
Oct 13, 2015 1.000 1.000 0.9400 1.000 32,360 +0.00(+0.00%)
Oct 12, 2015 0.9400 1.050 0.9000 1.000 293,975 +0.06(+6.38%)
Oct 09, 2015 0.9200 0.9800 0.9000 0.9400 26,944 +0.00(+0.00%)
Oct 08, 2015 0.9100 0.9800 0.8800 0.9400 63,887 +0.06(+6.82%)
Oct 07, 2015 0.8950 0.9000 0.8800 0.8800 40,571 -0.02(-1.68%)
Oct 06, 2015 0.8900 0.8997 0.8850 0.8950 33,189 +0.01(+0.56%)
Oct 05, 2015 0.8850 0.9000 0.8850 0.8900 61,369 -0.01(-1.11%)
Oct 02, 2015 0.9000 0.9304 0.9000 0.9000 35,078 -0.02(-2.17%)
Oct 01, 2015 0.9300 0.9300 0.9000 0.9200 20,026 -0.01(-1.56%)
Sep 30, 2015 0.9000 0.9600 0.9000 0.9346 38,891 +0.01(+1.59%)
Sep 29, 2015 0.9000 0.9900 0.9000 0.9200 18,451 -0.01(-1.08%)
Sep 28, 2015 0.9600 0.9977 0.8830 0.9300 128,059 -0.05(-5.30%)
Sep 25, 2015 1.010 1.050 0.9758 0.9820 122,664 -0.03(-2.77%)
Sep 24, 2015 1.050 1.050 1.000 1.010 19,579 -0.00(-0.16%)
Sep 23, 2015 1.050 1.050 1.010 1.012 15,785 +0.00(+0.16%)
Sep 22, 2015 1.030 1.050 1.010 1.010 25,414 -0.01(-0.98%)
Sep 21, 2015 1.080 1.100 1.020 1.020 41,667 -0.08(-7.27%)
Sep 18, 2015 1.070 1.100 1.070 1.100 26,757 +0.01(+0.92%)
Sep 17, 2015 1.110 1.110 1.050 1.090 64,458 +0.01(+0.93%)
Sep 16, 2015 1.130 1.200 1.040 1.080 329,741 -0.06(-5.26%)
Sep 15, 2015 1.020 1.140 1.000 1.140 218,591 +0.14(+14.00%)
Sep 14, 2015 1.060 1.060 1.000 1.000 33,117 -0.02(-1.96%)
Sep 11, 2015 1.030 1.050 1.000 1.020 38,325 -0.01(-0.97%)
Sep 10, 2015 1.070 1.070 1.010 1.030 34,321 -0.05(-4.63%)
Sep 09, 2015 1.050 1.080 1.000 1.080 20,354 +0.05(+4.85%)
Sep 08, 2015 1.080 1.080 1.000 1.030 97,070 -0.02(-1.90%)
Sep 04, 2015 1.090 1.050 1.050 1.050 15,100 -0.01(-0.94%)
Sep 03, 2015 1.120 1.130 1.050 1.060 9,098 -0.03(-2.75%)
Sep 02, 2015 1.090 1.130 1.090 1.090 5,514 -0.02(-1.80%)
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.