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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 30, 2010 2.010 2.010 1.800 1.890 16,442 -0.06(-3.08%)
Nov 29, 2010 1.810 2.050 1.810 1.950 30,569 +0.11(+5.98%)
Nov 26, 2010 1.840 1.840 1.840 1.840 111 +0.04(+2.22%)
Nov 24, 2010 1.890 1.800 1.800 1.800 11,839 -0.09(-4.76%)
Nov 23, 2010 1.843 2.060 1.800 1.890 21,097 -0.01(-0.53%)
Nov 22, 2010 1.880 1.900 1.880 1.900 600 +0.01(+0.53%)
Nov 19, 2010 1.890 1.910 1.820 1.890 6,550 -0.05(-2.58%)
Nov 18, 2010 1.960 1.960 1.910 1.940 3,600 +0.03(+1.57%)
Nov 17, 2010 1.970 1.970 1.820 1.910 6,300 +0.02(+1.06%)
Nov 16, 2010 1.870 1.910 1.860 1.890 14,171 +0.05(+2.72%)
Nov 15, 2010 1.840 1.960 1.800 1.840 16,744 +0.05(+2.79%)
Nov 12, 2010 1.960 1.960 1.790 1.790 29,850 -0.13(-6.77%)
Nov 11, 2010 1.910 1.971 1.890 1.920 12,901 -0.03(-1.53%)
Nov 10, 2010 2.010 2.020 1.900 1.950 23,950 -0.15(-7.15%)
Nov 09, 2010 2.120 2.120 2.070 2.100 24,500 +0.00(+0.00%)
Nov 08, 2010 2.040 2.110 2.040 2.100 23,630 +0.06(+2.94%)
Nov 05, 2010 2.030 2.120 1.900 2.040 33,929 -0.03(-1.45%)
Nov 04, 2010 2.070 2.070 1.990 2.070 19,717 +0.02(+0.98%)
Nov 03, 2010 2.140 2.150 1.960 2.050 16,178 +0.01(+0.49%)
Nov 02, 2010 1.800 2.100 1.800 2.040 41,235 +0.22(+12.09%)
Nov 01, 2010 1.760 1.978 1.760 1.820 9,677 +0.07(+4.00%)
Oct 29, 2010 1.850 1.860 1.750 1.750 14,566 -0.10(-5.41%)
Oct 28, 2010 1.800 1.850 1.786 1.850 5,600 +0.05(+2.78%)
Oct 27, 2010 1.790 1.840 1.790 1.800 15,733 -0.05(-2.70%)
Oct 25, 2010 1.890 1.900 1.850 1.850 8,998 +0.00(+0.00%)
Oct 22, 2010 2.000 2.000 1.850 1.850 2,879 -0.15(-7.50%)
Oct 21, 2010 1.870 2.000 1.800 2.000 17,630 +0.17(+9.05%)
Oct 20, 2010 1.930 2.090 1.800 1.834 24,193 -0.10(-5.37%)
Oct 19, 2010 2.000 2.000 1.930 1.938 3,453 +0.04(+2.01%)
Oct 18, 2010 1.890 1.900 1.870 1.900 3,331 +0.01(+0.53%)
Oct 15, 2010 1.965 1.965 1.860 1.890 6,857 -0.11(-5.50%)
Oct 14, 2010 1.940 2.000 1.940 2.000 2,900 +0.04(+2.04%)
Oct 13, 2010 1.940 2.060 1.940 1.960 7,505 +0.01(+0.51%)
Oct 12, 2010 2.040 2.100 1.930 1.950 20,399 -0.05(-2.50%)
Oct 11, 2010 1.930 2.030 1.930 2.000 10,338 +0.01(+0.40%)
Oct 08, 2010 1.910 2.000 1.880 1.992 14,968 +0.03(+1.64%)
Oct 07, 2010 1.910 1.970 1.900 1.960 3,663 +0.09(+4.81%)
Oct 06, 2010 1.900 1.910 1.810 1.870 20,552 -0.03(-1.58%)
Oct 05, 2010 1.896 2.000 1.850 1.900 20,989 -0.05(-2.56%)
Oct 04, 2010 1.900 1.970 1.795 1.950 46,775 +0.04(+2.09%)
Oct 01, 2010 2.023 2.030 1.910 1.910 13,940 -0.09(-4.50%)
Sep 30, 2010 2.030 2.030 2.000 2.000 6,573 -0.06(-2.94%)
Sep 29, 2010 2.030 2.061 2.030 2.061 2,995 +0.03(+1.50%)
Sep 28, 2010 1.980 2.060 1.980 2.030 4,466 +0.03(+1.50%)
Sep 27, 2010 2.040 2.110 1.980 2.000 27,481 -0.10(-4.76%)
Sep 24, 2010 2.100 2.100 2.030 2.100 6,663 +0.08(+3.96%)
Sep 23, 2010 2.070 2.090 1.990 2.020 4,690 -0.08(-3.81%)
Sep 22, 2010 2.100 2.100 2.090 2.100 2,700 +0.00(+0.00%)
Sep 21, 2010 2.100 2.140 2.100 2.100 1,537 -0.03(-1.41%)
Sep 20, 2010 2.000 2.150 2.000 2.130 42,323 +0.13(+6.50%)
Sep 17, 2010 2.070 2.150 1.960 2.000 24,845 -0.15(-6.98%)
Sep 15, 2010 2.150 2.220 2.090 2.150 22,247 +0.00(+0.00%)
Sep 14, 2010 2.010 2.150 2.000 2.150 13,541 +0.01(+0.47%)
Sep 13, 2010 2.030 2.150 2.000 2.140 14,788 +0.10(+4.90%)
Sep 10, 2010 2.010 2.060 2.010 2.040 2,360 +0.01(+0.49%)
Sep 09, 2010 2.110 2.150 2.030 2.030 7,065 -0.08(-3.79%)
Sep 08, 2010 2.260 2.260 2.100 2.110 45,529 +0.11(+5.50%)
Sep 07, 2010 1.930 2.000 1.910 2.000 7,664 +0.10(+5.26%)
Sep 03, 2010 1.940 1.990 1.860 1.900 16,873 -0.01(-0.52%)
Sep 02, 2010 1.810 1.941 1.810 1.910 20,614 +0.07(+3.80%)
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.