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 28, 2014 1.480 1.480 1.410 1.470 667 -0.00(-0.01%)
Nov 26, 2014 1.420 1.470 1.470 1.470 18,700 +0.04(+2.80%)
Nov 25, 2014 1.429 1.460 1.400 1.430 22,212 -0.02(-1.38%)
Nov 24, 2014 1.440 1.470 1.421 1.450 2,200 +0.01(+0.69%)
Nov 21, 2014 1.420 1.450 1.398 1.440 31,725 +0.02(+1.48%)
Nov 20, 2014 1.370 1.430 1.370 1.419 4,370 +0.02(+1.36%)
Nov 19, 2014 1.420 1.449 1.378 1.400 38,080 -0.02(-1.41%)
Nov 18, 2014 1.430 1.450 1.420 1.420 35,490 +0.00(+0.00%)
Nov 17, 2014 1.410 1.460 1.410 1.420 19,688 -0.02(-1.38%)
Nov 14, 2014 1.480 1.480 1.350 1.440 54,101 -0.02(-1.38%)
Nov 13, 2014 1.440 1.465 1.410 1.460 24,907 +0.03(+1.87%)
Nov 12, 2014 1.360 1.450 1.360 1.433 29,696 +0.05(+3.86%)
Nov 11, 2014 1.340 1.430 1.330 1.380 28,510 -0.06(-4.17%)
Nov 10, 2014 1.405 1.506 1.400 1.440 111,754 +0.01(+0.70%)
Nov 07, 2014 1.370 1.450 1.360 1.430 63,126 +0.05(+3.38%)
Nov 06, 2014 1.379 1.450 1.310 1.383 211,869 +0.07(+5.59%)
Nov 05, 2014 1.390 1.390 1.310 1.310 11,758 -0.04(-2.96%)
Nov 04, 2014 1.340 1.390 1.340 1.350 4,062 +0.01(+0.75%)
Nov 03, 2014 1.340 1.400 1.340 1.340 14,090 -0.02(-1.47%)
Oct 31, 2014 1.330 1.400 1.330 1.360 27,263 +0.03(+2.26%)
Oct 30, 2014 1.310 1.380 1.310 1.330 31,671 +0.01(+0.68%)
Oct 29, 2014 1.310 1.330 1.310 1.321 31,811 +0.00(+0.08%)
Oct 28, 2014 1.310 1.327 1.300 1.320 41,095 +0.01(+0.76%)
Oct 27, 2014 1.310 1.340 1.313 1.310 15,591 -0.00(-0.24%)
Oct 24, 2014 1.282 1.350 1.280 1.313 38,200 +0.02(+1.80%)
Oct 23, 2014 1.310 1.310 1.280 1.290 14,185 +0.01(+0.78%)
Oct 22, 2014 1.277 1.290 1.270 1.280 29,106 +0.01(+0.79%)
Oct 21, 2014 1.290 1.320 1.270 1.270 48,650 +0.00(+0.00%)
Oct 20, 2014 1.310 1.260 1.270 1.270 22,775 +0.01(+0.79%)
Oct 17, 2014 1.290 1.270 1.250 1.260 71,733 -0.01(-0.79%)
Oct 16, 2014 1.230 1.270 1.223 1.270 53,573 +0.03(+2.42%)
Oct 15, 2014 1.290 1.300 1.230 1.240 143,995 -0.07(-5.34%)
Oct 14, 2014 1.320 1.362 1.300 1.310 23,127 -0.01(-0.76%)
Oct 13, 2014 1.340 1.360 1.300 1.320 102,582 -0.03(-2.22%)
Oct 10, 2014 1.370 1.390 1.330 1.350 76,090 -0.01(-0.74%)
Oct 09, 2014 1.390 1.390 1.360 1.360 21,085 -0.03(-2.16%)
Oct 08, 2014 1.390 1.550 1.380 1.390 67,720 +0.01(+0.72%)
Oct 07, 2014 1.380 1.420 1.370 1.380 40,094 -0.01(-0.72%)
Oct 06, 2014 1.400 1.430 1.366 1.390 41,920 -0.01(-0.71%)
Oct 03, 2014 1.420 1.450 1.380 1.400 39,943 -0.02(-1.41%)
Oct 02, 2014 1.350 1.479 1.330 1.420 260,161 +0.07(+5.19%)
Oct 01, 2014 1.400 1.400 1.320 1.350 142,324 -0.04(-2.88%)
Sep 30, 2014 1.400 1.430 1.380 1.390 121,163 -0.01(-0.71%)
Sep 29, 2014 1.390 1.440 1.360 1.400 206,790 +0.03(+2.19%)
Sep 26, 2014 1.390 1.420 1.360 1.370 39,876 +0.00(+0.00%)
Sep 25, 2014 1.410 1.410 1.370 1.370 116,667 -0.04(-2.84%)
Sep 24, 2014 1.410 1.440 1.390 1.410 40,012 +0.01(+0.71%)
Sep 23, 2014 1.400 1.480 1.390 1.400 122,109 +0.00(+0.00%)
Sep 22, 2014 1.390 1.430 1.390 1.400 122,608 +0.02(+1.45%)
Sep 19, 2014 1.420 1.440 1.400 1.380 275,926 -0.03(-2.13%)
Sep 18, 2014 1.420 1.490 1.400 1.410 237,832 -0.01(-0.70%)
Sep 17, 2014 1.520 1.580 1.400 1.420 339,881 -0.10(-6.58%)
Sep 16, 2014 1.480 1.580 1.400 1.520 299,793 +0.04(+2.70%)
Sep 15, 2014 1.520 1.570 1.380 1.480 862,131 -0.03(-1.99%)
Sep 12, 2014 1.610 1.620 1.460 1.510 593,675 -0.15(-9.04%)
Sep 11, 2014 1.590 1.870 1.530 1.660 1,329,304 +0.07(+4.40%)
Sep 10, 2014 1.800 1.880 1.530 1.590 1,239,630 -0.18(-10.17%)
Sep 09, 2014 2.070 2.700 1.720 1.770 10,931,843 +0.25(+16.45%)
Sep 08, 2014 1.390 1.600 1.340 1.520 417,295 +0.16(+11.76%)
Sep 05, 2014 1.380 1.400 1.310 1.360 43,060 +0.00(+0.01%)
Sep 04, 2014 1.330 1.440 1.310 1.360 249,678 +0.05(+3.82%)
Sep 03, 2014 1.280 1.330 1.280 1.310 18,951 +0.02(+1.54%)
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.