Skip to main content
You have permission to edit this article.
Edit

Luna Innovations Inc (NQ: LUNA )

6.480 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 6.440 6.480 6.330 6.480 52,972 +0.02(+0.31%)
Nov 25, 2022 6.350 6.460 6.280 6.460 28,571 +0.11(+1.73%)
Nov 23, 2022 6.100 6.350 6.050 6.350 66,306 +0.27(+4.44%)
Nov 22, 2022 5.980 6.125 5.945 6.080 37,880 +0.13(+2.18%)
Nov 21, 2022 5.850 6.040 5.850 5.950 42,595 +0.06(+1.02%)
Nov 18, 2022 5.980 6.045 5.850 5.890 17,278 -0.08(-1.34%)
Nov 17, 2022 6.150 6.150 5.880 5.970 29,910 -0.28(-4.48%)
Nov 16, 2022 6.260 6.260 6.079 6.250 29,567 -0.08(-1.26%)
Nov 15, 2022 6.270 6.440 6.250 6.330 68,057 +0.08(+1.28%)
Nov 14, 2022 6.110 6.280 5.950 6.250 82,846 +0.12(+1.96%)
Nov 11, 2022 5.800 6.179 5.550 6.130 169,318 +0.96(+18.57%)
Nov 10, 2022 5.380 5.380 4.904 5.170 167,099 +0.01(+0.19%)
Nov 09, 2022 5.270 5.330 4.910 5.160 44,328 -0.17(-3.19%)
Nov 08, 2022 5.280 5.410 5.260 5.330 49,656 -0.04(-0.74%)
Nov 07, 2022 5.470 5.550 5.300 5.370 24,886 -0.09(-1.65%)
Nov 04, 2022 5.550 5.550 5.250 5.460 37,820 +0.03(+0.55%)
Nov 03, 2022 5.260 5.525 5.051 5.430 137,933 +0.11(+2.07%)
Nov 02, 2022 5.180 5.420 5.180 5.320 40,615 +0.09(+1.72%)
Nov 01, 2022 5.260 5.300 5.088 5.230 37,299 +0.04(+0.77%)
Oct 31, 2022 5.020 5.260 5.020 5.190 23,113 +0.13(+2.57%)
Oct 28, 2022 4.910 5.230 4.900 5.060 27,768 +0.10(+2.02%)
Oct 27, 2022 5.240 5.320 4.830 4.960 51,323 -0.27(-5.16%)
Oct 26, 2022 5.070 5.230 5.070 5.230 29,827 +0.10(+1.95%)
Oct 25, 2022 5.000 5.160 4.980 5.130 20,510 +0.12(+2.40%)
Oct 24, 2022 4.770 5.020 4.750 5.010 63,704 +0.26(+5.47%)
Oct 21, 2022 4.600 4.760 4.506 4.750 38,720 +0.11(+2.37%)
Oct 20, 2022 4.580 4.660 4.565 4.640 34,773 +0.07(+1.53%)
Oct 19, 2022 4.610 4.660 4.540 4.570 32,335 -0.07(-1.51%)
Oct 18, 2022 4.700 4.750 4.575 4.640 56,604 -0.01(-0.22%)
Oct 17, 2022 4.720 4.830 4.520 4.650 47,693 -0.02(-0.43%)
Oct 14, 2022 4.460 4.780 4.380 4.670 119,650 +0.20(+4.47%)
Oct 13, 2022 4.070 4.470 4.060 4.470 60,760 +0.30(+7.19%)
Oct 12, 2022 4.310 4.367 4.140 4.170 59,626 -0.13(-3.02%)
Oct 11, 2022 4.470 4.500 4.250 4.300 69,128 -0.22(-4.87%)
Oct 10, 2022 4.380 4.590 4.320 4.520 48,882 +0.18(+4.15%)
Oct 07, 2022 4.460 4.515 4.320 4.340 47,287 -0.19(-4.19%)
Oct 06, 2022 4.500 4.600 4.445 4.530 27,359 +0.04(+0.89%)
Oct 05, 2022 4.580 4.580 4.360 4.490 60,440 -0.11(-2.39%)
Oct 04, 2022 4.690 4.870 4.530 4.600 83,847 +0.04(+0.88%)
Oct 03, 2022 4.500 4.620 4.420 4.560 82,741 +0.12(+2.70%)
Sep 30, 2022 4.570 4.720 4.380 4.440 149,394 -0.16(-3.48%)
Sep 29, 2022 4.650 4.650 4.480 4.600 81,917 -0.10(-2.13%)
Sep 28, 2022 4.500 4.790 4.490 4.700 52,060 +0.19(+4.21%)
Sep 27, 2022 4.550 4.680 4.470 4.510 59,463 -0.01(-0.22%)
Sep 26, 2022 4.570 4.750 4.500 4.520 58,447 -0.05(-1.09%)
Sep 23, 2022 4.620 4.670 4.520 4.570 58,768 -0.07(-1.51%)
Sep 22, 2022 4.670 5.030 4.485 4.640 164,304 +0.10(+2.20%)
Sep 21, 2022 4.690 4.690 4.470 4.540 148,064 -0.03(-0.66%)
Sep 20, 2022 4.740 4.820 4.570 4.570 43,315 -0.21(-4.39%)
Sep 19, 2022 4.760 4.860 4.590 4.780 99,882 -0.07(-1.44%)
Sep 16, 2022 4.950 5.010 4.800 4.850 138,200 -0.16(-3.19%)
Sep 15, 2022 5.090 5.130 4.964 5.010 108,383 -0.02(-0.40%)
Sep 14, 2022 5.190 5.305 5.030 5.030 109,204 -0.22(-4.19%)
Sep 13, 2022 5.340 5.340 5.113 5.250 82,439 -0.06(-1.13%)
Sep 12, 2022 5.500 5.510 5.310 5.310 45,211 -0.19(-3.45%)
Sep 09, 2022 5.400 5.512 5.370 5.500 100,174 +0.13(+2.42%)
Sep 08, 2022 5.390 5.420 5.300 5.370 29,552 -0.06(-1.10%)
Sep 07, 2022 5.550 5.640 5.340 5.430 96,220 -0.11(-1.99%)
Sep 06, 2022 5.600 5.600 5.430 5.540 107,040 -0.07(-1.25%)
Sep 02, 2022 5.790 5.795 5.520 5.610 28,520 -0.14(-2.43%)
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.