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 (%)
Mar 31, 2011 1.780 3.600 1.780 2.470 3,023,700 +0.66(+36.47%)
Mar 30, 2011 1.810 1.850 1.730 1.810 7,866 +0.10(+5.84%)
Mar 29, 2011 1.750 1.790 1.700 1.710 8,202 -0.06(-3.39%)
Mar 28, 2011 1.780 1.800 1.710 1.770 8,200 -0.04(-2.21%)
Mar 25, 2011 1.790 1.810 1.760 1.810 4,800 -0.05(-2.69%)
Mar 24, 2011 1.790 1.890 1.760 1.860 7,954 +0.04(+2.20%)
Mar 23, 2011 1.800 1.890 1.760 1.820 20,918 +0.05(+2.82%)
Mar 22, 2011 1.770 1.770 1.770 1.770 2,100 +0.04(+2.24%)
Mar 21, 2011 1.730 1.880 1.705 1.731 17,277 -0.12(-6.42%)
Mar 18, 2011 1.890 1.950 1.760 1.850 43,875 +0.15(+8.82%)
Mar 17, 2011 1.590 1.720 1.590 1.700 17,324 +0.15(+9.68%)
Mar 16, 2011 1.720 1.730 1.460 1.550 60,011 -0.18(-10.40%)
Mar 15, 2011 1.800 1.820 1.720 1.730 40,798 -0.07(-4.10%)
Mar 14, 2011 1.930 1.930 1.800 1.804 10,298 -0.12(-6.04%)
Mar 11, 2011 1.790 1.940 1.780 1.920 28,000 +0.12(+6.67%)
Mar 10, 2011 1.890 1.890 1.780 1.800 22,249 -0.08(-4.26%)
Mar 09, 2011 1.910 1.940 1.820 1.880 22,544 -0.06(-3.09%)
Mar 08, 2011 1.790 2.050 1.790 1.940 24,121 -0.11(-5.37%)
Mar 07, 2011 1.830 2.050 1.802 2.050 45,239 +0.23(+12.64%)
Mar 04, 2011 1.790 1.840 1.790 1.820 2,417 +0.02(+1.11%)
Mar 03, 2011 1.840 1.840 1.790 1.800 4,170 -0.05(-2.70%)
Mar 02, 2011 1.840 1.850 1.809 1.850 9,719 +0.05(+2.77%)
Mar 01, 2011 1.900 1.900 1.790 1.800 4,491 -0.05(-2.70%)
Feb 28, 2011 1.799 1.871 1.760 1.850 8,700 +0.06(+3.24%)
Feb 25, 2011 1.800 1.800 1.780 1.792 2,700 +0.01(+0.67%)
Feb 24, 2011 1.760 1.850 1.760 1.780 4,950 +0.00(+0.00%)
Feb 23, 2011 1.830 1.850 1.770 1.780 2,900 -0.09(-4.76%)
Feb 22, 2011 1.870 1.870 1.790 1.869 21,246 -0.02(-1.11%)
Feb 18, 2011 1.850 1.900 1.850 1.890 12,645 +0.06(+3.28%)
Feb 17, 2011 1.880 1.900 1.810 1.830 10,350 -0.10(-5.18%)
Feb 16, 2011 1.950 1.950 1.850 1.930 2,030 -0.01(-0.37%)
Feb 15, 2011 1.990 1.990 1.901 1.937 22,199 -0.02(-1.17%)
Feb 14, 2011 1.870 2.000 1.870 1.960 13,605 +0.12(+6.52%)
Feb 11, 2011 1.850 1.940 1.840 1.840 11,430 +0.01(+0.55%)
Feb 10, 2011 1.830 1.893 1.750 1.830 19,834 -0.01(-0.54%)
Feb 09, 2011 1.930 1.930 1.810 1.840 16,690 -0.09(-4.66%)
Feb 08, 2011 1.860 2.000 1.860 1.930 30,090 -0.04(-2.03%)
Feb 07, 2011 1.980 2.000 1.850 1.970 34,448 +0.03(+1.55%)
Feb 04, 2011 1.980 2.030 1.940 1.940 43,817 +0.03(+1.57%)
Feb 03, 2011 1.910 2.290 1.910 1.910 297,079 +0.06(+3.24%)
Feb 02, 2011 1.920 1.950 1.800 1.850 12,227 -0.07(-3.65%)
Feb 01, 2011 1.940 1.970 1.790 1.920 10,140 -0.02(-1.03%)
Jan 31, 2011 1.970 2.000 1.860 1.940 8,505 -0.06(-3.00%)
Jan 28, 2011 1.940 2.000 1.860 2.000 29,174 +0.06(+3.09%)
Jan 27, 2011 1.940 1.940 1.860 1.940 10,600 -0.01(-0.51%)
Jan 26, 2011 1.880 1.950 1.850 1.950 16,776 +0.10(+5.41%)
Jan 25, 2011 1.840 1.851 1.760 1.850 10,497 +0.04(+2.21%)
Jan 24, 2011 1.860 1.900 1.810 1.810 9,916 -0.06(-3.21%)
Jan 21, 2011 1.950 1.950 1.790 1.870 15,492 -0.03(-1.58%)
Jan 20, 2011 1.760 1.990 1.751 1.900 30,062 +0.10(+5.56%)
Jan 19, 2011 1.820 1.820 1.730 1.800 7,951 +0.01(+0.56%)
Jan 18, 2011 1.810 1.810 1.734 1.790 10,373 +0.07(+4.07%)
Jan 14, 2011 1.840 1.840 1.630 1.720 32,488 -0.12(-6.52%)
Jan 13, 2011 1.770 1.840 1.770 1.840 4,940 +0.07(+3.95%)
Jan 12, 2011 1.700 1.770 1.700 1.770 6,482 +0.04(+2.31%)
Jan 11, 2011 1.750 1.750 1.730 1.730 5,438 +0.02(+1.17%)
Jan 10, 2011 1.720 1.760 1.700 1.710 12,531 -0.06(-3.39%)
Jan 07, 2011 1.790 1.790 1.720 1.770 2,200 -0.02(-1.12%)
Jan 06, 2011 1.750 1.790 1.750 1.790 2,920 +0.02(+1.13%)
Jan 05, 2011 1.790 1.790 1.721 1.770 900 +0.06(+3.51%)
Jan 04, 2011 1.710 1.710 1.710 1.710 1,895 +0.01(+0.59%)
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.