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 28, 2013 1.250 1.290 1.200 1.260 8,205 -0.04(-3.08%)
Mar 27, 2013 1.400 1.400 1.300 1.300 2,505 -0.07(-5.11%)
Mar 26, 2013 1.390 1.390 1.310 1.370 5,500 -0.01(-0.72%)
Mar 25, 2013 1.380 1.390 1.380 1.380 3,200 +0.00(+0.00%)
Mar 22, 2013 1.360 1.380 1.360 1.380 2,972 +0.03(+2.22%)
Mar 21, 2013 1.350 1.370 1.350 1.350 7,490 +0.00(+0.00%)
Mar 20, 2013 1.360 1.360 1.300 1.350 7,979 +0.06(+4.34%)
Mar 19, 2013 1.270 1.294 1.250 1.294 5,250 +0.00(+0.30%)
Mar 18, 2013 1.210 1.320 1.210 1.290 5,080 -0.06(-4.44%)
Mar 15, 2013 1.280 1.350 1.280 1.350 5,492 +0.00(+0.01%)
Mar 14, 2013 1.300 1.370 1.290 1.350 11,900 -0.00(-0.01%)
Mar 13, 2013 1.330 1.360 1.210 1.350 6,238 +0.02(+1.50%)
Mar 12, 2013 1.330 1.349 1.330 1.330 6,000 +0.03(+2.31%)
Mar 11, 2013 1.340 1.340 1.290 1.300 24,965 +0.15(+13.04%)
Mar 08, 2013 1.270 1.320 1.140 1.150 16,749 -0.12(-9.45%)
Mar 07, 2013 1.250 1.280 1.250 1.270 4,998 +0.02(+1.60%)
Mar 06, 2013 1.180 1.280 1.180 1.250 18,921 +0.05(+4.17%)
Mar 05, 2013 1.210 1.210 1.190 1.200 5,497 -0.05(-4.00%)
Mar 04, 2013 1.270 1.270 1.110 1.250 30,380 +0.07(+5.93%)
Mar 01, 2013 1.170 1.180 1.170 1.180 811 +0.01(+0.85%)
Feb 28, 2013 1.180 1.190 1.170 1.170 1,520 +0.00(+0.00%)
Feb 27, 2013 1.230 1.230 1.170 1.170 6,858 -0.02(-1.69%)
Feb 26, 2013 1.200 1.208 1.190 1.190 2,400 -0.01(-0.83%)
Feb 22, 2013 1.170 1.230 1.170 1.200 3,260 +0.00(+0.00%)
Feb 21, 2013 1.200 1.200 1.090 1.200 17,324 -0.04(-3.23%)
Feb 20, 2013 1.250 1.260 1.200 1.240 8,506 -0.05(-3.88%)
Feb 19, 2013 1.270 1.300 1.259 1.290 5,825 +0.08(+6.62%)
Feb 15, 2013 1.205 1.210 1.200 1.210 1,069 -0.06(-4.73%)
Feb 13, 2013 1.270 1.270 1.270 1.270 4,400 +0.00(+0.00%)
Feb 12, 2013 1.270 1.297 1.270 1.270 3,332 -0.01(-0.78%)
Feb 11, 2013 1.250 1.280 1.250 1.280 3,637 +0.12(+10.34%)
Feb 08, 2013 1.200 1.210 1.160 1.160 3,935 -0.06(-4.92%)
Feb 07, 2013 1.250 1.310 1.200 1.220 8,804 -0.03(-2.39%)
Feb 06, 2013 1.210 1.250 1.210 1.250 1,245 -0.01(-0.80%)
Feb 01, 2013 1.250 1.260 1.260 1.260 10,000 -0.04(-3.08%)
Jan 30, 2013 1.280 1.300 1.300 1.300 5,000 -0.02(-1.52%)
Jan 29, 2013 1.300 1.340 1.280 1.320 5,747 +0.00(+0.00%)
Jan 28, 2013 1.280 1.330 1.250 1.320 10,650 +0.00(+0.00%)
Jan 25, 2013 1.280 1.320 1.280 1.320 4,300 +0.04(+3.13%)
Jan 24, 2013 1.250 1.320 1.250 1.280 18,100 -0.00(-0.02%)
Jan 23, 2013 1.350 1.350 1.250 1.280 3,100 -0.05(-3.74%)
Jan 22, 2013 1.320 1.340 1.250 1.330 14,970 +0.02(+1.52%)
Jan 18, 2013 1.330 1.340 1.310 1.310 1,600 +0.05(+3.95%)
Jan 17, 2013 1.300 1.300 1.250 1.260 3,300 -0.01(-0.76%)
Jan 16, 2013 1.270 1.270 1.260 1.270 1,900 +0.01(+0.78%)
Jan 14, 2013 1.260 1.260 1.260 1.260 0 -0.07(-5.26%)
Jan 11, 2013 1.220 1.330 1.190 1.330 21,485 +0.06(+5.06%)
Jan 10, 2013 1.330 1.330 1.260 1.266 13,501 -0.08(-6.22%)
Jan 09, 2013 1.347 1.350 1.347 1.350 1,600 +0.05(+3.84%)
Jan 08, 2013 1.240 1.320 1.200 1.300 8,470 +0.08(+6.56%)
Jan 07, 2013 1.220 1.220 1.200 1.220 2,500 +0.00(+0.00%)
Jan 04, 2013 1.180 1.230 1.180 1.220 5,520 +0.05(+4.27%)
Jan 03, 2013 1.220 1.240 1.160 1.170 15,800 -0.08(-6.40%)
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.