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, 2017 1.730 1.760 1.700 1.730 18,801 +0.00(+0.00%)
Mar 30, 2017 1.720 1.750 1.720 1.730 29,431 +0.00(+0.00%)
Mar 29, 2017 1.690 1.750 1.660 1.730 31,180 +0.04(+2.37%)
Mar 28, 2017 1.720 1.720 1.660 1.690 32,373 -0.02(-1.17%)
Mar 27, 2017 1.709 1.710 1.680 1.710 25,199 +0.01(+0.59%)
Mar 24, 2017 1.700 1.710 1.690 1.700 13,959 +0.00(+0.00%)
Mar 23, 2017 1.672 1.710 1.672 1.700 6,889 +0.03(+1.80%)
Mar 22, 2017 1.660 1.750 1.650 1.670 24,567 +0.01(+0.60%)
Mar 21, 2017 1.720 1.730 1.650 1.660 107,227 -0.10(-5.68%)
Mar 20, 2017 1.880 1.890 1.610 1.760 205,326 -0.12(-6.38%)
Mar 17, 2017 1.950 1.983 1.830 1.880 117,471 +0.01(+0.53%)
Mar 16, 2017 1.840 1.990 1.830 1.870 145,282 +0.04(+2.19%)
Mar 15, 2017 1.780 1.890 1.750 1.830 157,689 +0.04(+2.23%)
Mar 14, 2017 1.850 2.010 1.710 1.790 145,309 -0.06(-3.24%)
Mar 13, 2017 1.950 2.150 1.760 1.850 305,649 -0.07(-3.65%)
Mar 10, 2017 1.960 1.980 1.920 1.920 39,914 -0.02(-1.03%)
Mar 09, 2017 1.940 1.950 1.903 1.940 26,072 +0.03(+1.57%)
Mar 08, 2017 1.970 1.970 1.860 1.910 22,385 -0.06(-3.05%)
Mar 07, 2017 1.940 1.970 1.900 1.970 124,370 +0.08(+4.23%)
Mar 06, 2017 1.850 1.950 1.850 1.890 69,930 +0.02(+1.02%)
Mar 03, 2017 1.850 1.940 1.850 1.871 58,386 +0.00(+0.05%)
Mar 02, 2017 1.830 1.924 1.810 1.870 176,779 +0.01(+0.54%)
Mar 01, 2017 1.830 1.930 1.820 1.860 143,532 +0.01(+0.54%)
Feb 28, 2017 1.830 1.900 1.770 1.850 64,662 +0.00(+0.00%)
Feb 27, 2017 1.790 1.860 1.760 1.850 56,939 +0.05(+2.78%)
Feb 24, 2017 1.820 1.880 1.743 1.800 83,982 -0.03(-1.64%)
Feb 23, 2017 1.850 1.879 1.820 1.830 82,671 -0.03(-1.61%)
Feb 22, 2017 1.930 1.980 1.860 1.860 122,012 -0.06(-3.12%)
Feb 21, 2017 1.920 1.970 1.920 1.920 42,873 -0.03(-1.54%)
Feb 17, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 16, 2017 1.940 2.040 1.923 1.950 22,016 +0.00(+0.00%)
Feb 15, 2017 1.960 2.060 1.910 1.950 209,184 -0.03(-1.52%)
Feb 14, 2017 1.980 1.980 1.930 1.980 34,964 +0.00(+0.00%)
Feb 13, 2017 2.030 2.030 1.940 1.980 93,589 -0.01(-0.50%)
Feb 10, 2017 1.935 1.990 1.935 1.990 30,637 +0.05(+2.58%)
Feb 09, 2017 1.990 2.050 1.900 1.940 72,649 -0.07(-3.48%)
Feb 08, 2017 2.050 2.100 1.960 2.010 22,103 -0.03(-1.47%)
Feb 07, 2017 2.010 2.080 1.990 2.040 39,303 +0.00(+0.00%)
Feb 06, 2017 2.020 2.140 1.940 2.040 90,830 +0.02(+0.99%)
Feb 03, 2017 1.950 2.030 1.910 2.020 75,444 +0.06(+3.06%)
Feb 02, 2017 1.970 2.010 1.850 1.960 97,188 +0.00(+0.00%)
Feb 01, 2017 1.970 2.040 1.830 1.960 107,673 -0.01(-0.51%)
Jan 31, 2017 1.990 2.030 1.900 1.970 134,257 -0.01(-0.51%)
Jan 30, 2017 2.000 2.030 1.950 1.980 244,358 +0.03(+1.54%)
Jan 27, 2017 2.230 2.290 1.900 1.950 729,936 -0.32(-14.10%)
Jan 26, 2017 2.000 2.330 1.940 2.270 1,515,973 +0.28(+14.07%)
Jan 25, 2017 1.900 2.000 1.840 1.990 632,941 +0.12(+6.42%)
Jan 24, 2017 1.800 1.980 1.710 1.870 384,415 +0.05(+2.75%)
Jan 23, 2017 1.780 1.850 1.708 1.820 297,827 +0.02(+1.11%)
Jan 20, 2017 1.800 1.800 1.719 1.800 112,432 +0.02(+1.12%)
Jan 19, 2017 1.750 1.870 1.670 1.780 399,841 +0.00(+0.19%)
Jan 18, 2017 1.690 1.900 1.650 1.777 662,943 +0.12(+7.03%)
Jan 17, 2017 1.540 1.670 1.502 1.660 239,570 +0.13(+8.50%)
Jan 13, 2017 1.530 1.530 1.530 0 +0.08(+5.52%)
Jan 12, 2017 1.540 1.560 1.380 1.450 44,349 -0.08(-5.23%)
Jan 11, 2017 1.550 1.560 1.490 1.530 67,633 -0.03(-1.92%)
Jan 10, 2017 1.590 1.590 1.540 1.560 37,646 +0.02(+0.97%)
Jan 09, 2017 1.580 1.600 1.530 1.545 60,292 -0.03(-2.21%)
Jan 06, 2017 1.600 1.650 1.450 1.580 156,342 -0.02(-1.23%)
Jan 05, 2017 1.580 1.638 1.520 1.600 93,169 +0.05(+3.20%)
Jan 04, 2017 1.520 1.620 1.476 1.550 134,738 +0.01(+0.65%)
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.