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

Luna Innovations Incorporated (NQ: LUNA )

2.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2022 6.810 7.290 143,256 +0.51(+7.52%)
Jan 28, 2022 6.650 6.800 6.550 6.780 98,102 +0.09(+1.35%)
Jan 27, 2022 6.910 6.920 6.606 6.690 114,243 -0.12(-1.76%)
Jan 26, 2022 6.790 7.210 6.740 6.810 172,103 +0.09(+1.34%)
Jan 25, 2022 6.870 7.077 6.570 6.720 172,237 -0.30(-4.27%)
Jan 24, 2022 6.700 7.050 6.520 7.020 156,205 +0.17(+2.48%)
Jan 21, 2022 6.960 7.100 6.960 6.850 140,690 -0.21(-2.97%)
Jan 20, 2022 6.800 7.160 6.800 7.060 180,299 +0.29(+4.28%)
Jan 19, 2022 7.050 7.050 6.685 6.770 217,695 -0.26(-3.70%)
Jan 18, 2022 7.290 7.350 7.000 7.030 192,755 -0.37(-5.00%)
Jan 14, 2022 7.400 0 -0.07(-0.94%)
Jan 13, 2022 7.660 7.885 7.430 7.470 122,895 -0.19(-2.48%)
Jan 12, 2022 7.630 7.780 7.535 7.660 129,288 +0.10(+1.32%)
Jan 11, 2022 7.500 7.715 7.370 7.560 95,915 +0.14(+1.89%)
Jan 10, 2022 7.400 7.470 7.210 7.420 131,035 -0.06(-0.80%)
Jan 07, 2022 7.700 7.790 7.440 7.480 137,506 -0.25(-3.30%)
Jan 06, 2022 8.140 8.220 7.680 7.735 198,574 -0.33(-4.03%)
Jan 05, 2022 8.410 8.460 7.980 8.060 144,043 -0.34(-4.05%)
Jan 04, 2022 8.470 8.500 8.258 8.400 73,191 -0.06(-0.71%)
Jan 03, 2022 8.470 8.590 8.340 8.460 179,168 +0.02(+0.24%)
Dec 31, 2021 8.510 8.660 8.375 8.440 115,910 -0.08(-0.94%)
Dec 30, 2021 8.370 8.655 8.290 8.520 95,710 +0.19(+2.28%)
Dec 29, 2021 8.310 8.350 8.230 8.330 166,234 +0.01(+0.12%)
Dec 28, 2021 8.460 8.480 8.290 8.320 106,460 -0.12(-1.42%)
Dec 27, 2021 8.510 8.530 8.290 8.440 119,474 -0.02(-0.24%)
Dec 23, 2021 8.270 8.510 8.270 8.460 123,771 +0.15(+1.81%)
Dec 22, 2021 8.320 8.380 8.080 8.310 227,241 +0.01(+0.12%)
Dec 21, 2021 8.270 8.480 8.210 8.300 129,488 +0.00(+0.00%)
Dec 20, 2021 8.270 8.370 8.050 8.300 111,697 -0.08(-0.95%)
Dec 17, 2021 8.450 8.515 8.250 8.380 281,071 -0.06(-0.71%)
Dec 16, 2021 8.720 8.829 8.400 8.440 123,794 -0.24(-2.76%)
Dec 15, 2021 8.520 8.710 8.460 8.680 119,863 +0.12(+1.40%)
Dec 14, 2021 8.530 8.670 8.420 8.560 86,624 -0.07(-0.81%)
Dec 13, 2021 8.700 8.890 8.520 8.630 110,130 -0.14(-1.60%)
Dec 10, 2021 8.890 8.990 8.700 8.770 89,649 -0.07(-0.79%)
Dec 09, 2021 9.050 9.100 8.820 8.840 69,942 -0.24(-2.64%)
Dec 08, 2021 8.690 9.140 8.674 9.080 127,468 +0.36(+4.13%)
Dec 07, 2021 8.420 8.780 8.420 8.720 120,358 +0.37(+4.43%)
Dec 06, 2021 8.450 8.480 8.270 8.350 154,317 -0.08(-0.95%)
Dec 03, 2021 8.450 8.490 8.210 8.430 156,215 -0.02(-0.24%)
Dec 02, 2021 8.150 8.460 8.090 8.450 159,869 +0.24(+2.92%)
Dec 01, 2021 8.450 8.490 8.100 8.210 174,022 -0.16(-1.91%)
Nov 30, 2021 8.280 8.370 8.060 8.370 203,126 +0.00(+0.00%)
Nov 29, 2021 8.570 8.710 8.350 8.370 122,817 -0.18(-2.11%)
Nov 26, 2021 8.730 8.880 8.408 8.550 119,149 -0.43(-4.79%)
Nov 24, 2021 8.820 8.990 8.710 8.980 99,967 +0.10(+1.13%)
Nov 23, 2021 9.010 9.140 8.830 8.880 120,505 -0.13(-1.44%)
Nov 22, 2021 9.440 9.520 8.980 9.010 474,652 -0.44(-4.66%)
Nov 19, 2021 9.300 9.515 9.300 9.450 242,819 +0.07(+0.75%)
Nov 18, 2021 9.290 9.380 9.225 9.380 243,761 +0.09(+0.91%)
Nov 17, 2021 8.450 9.420 8.450 9.295 421,902 +0.80(+9.48%)
Nov 16, 2021 8.780 8.780 7.900 8.490 564,148 -0.79(-8.51%)
Nov 15, 2021 9.680 9.750 9.230 9.280 412,795 -0.33(-3.43%)
Nov 12, 2021 9.770 9.840 9.550 9.610 127,330 -0.16(-1.64%)
Nov 11, 2021 9.780 9.850 9.610 9.770 246,183 +0.00(+0.00%)
Nov 10, 2021 9.730 9.770 149,561 +0.03(+0.31%)
Nov 09, 2021 9.840 9.860 9.610 9.740 187,488 -0.02(-0.20%)
Nov 08, 2021 9.980 10.11 9.700 9.760 162,014 -0.14(-1.41%)
Nov 05, 2021 9.940 10.20 9.870 9.900 212,295 +0.07(+0.71%)
Nov 04, 2021 9.920 10.05 9.730 9.830 185,792 -0.06(-0.61%)
Nov 03, 2021 9.600 10.08 9.500 9.890 191,156 +0.29(+3.02%)
Nov 02, 2021 10.01 10.13 9.530 9.600 122,694 -0.38(-3.81%)
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.