Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

1.880 +0.020 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 25, 2024 1.870 2.140 1.860 1.880 513,455 +0.02(+1.08%)
Nov 22, 2024 1.650 1.880 1.650 1.860 229,338 +0.22(+13.41%)
Nov 21, 2024 1.630 1.747 1.620 1.640 143,364 +0.01(+0.61%)
Nov 20, 2024 1.640 1.660 1.560 1.630 138,137 -0.01(-0.61%)
Nov 19, 2024 1.640 1.690 1.625 1.640 79,129 -0.01(-0.61%)
Nov 18, 2024 1.710 1.710 1.640 1.650 108,888 +0.02(+1.23%)
Nov 15, 2024 1.590 1.683 1.580 1.630 129,602 +0.06(+3.82%)
Nov 14, 2024 1.680 1.800 1.550 1.570 208,272 -0.06(-3.68%)
Nov 13, 2024 1.640 1.790 1.610 1.630 149,617 +0.04(+2.52%)
Nov 12, 2024 1.600 1.649 1.540 1.590 225,104 -0.02(-1.24%)
Nov 11, 2024 1.600 1.645 1.560 1.610 109,477 +0.01(+0.31%)
Nov 08, 2024 1.630 1.660 1.580 1.605 90,338 -0.01(-0.31%)
Nov 07, 2024 1.540 1.655 1.540 1.610 135,488 +0.03(+1.58%)
Nov 06, 2024 1.600 1.610 1.505 1.585 156,806 +0.01(+0.96%)
Nov 05, 2024 1.560 1.630 1.510 1.570 82,553 -0.00(-0.32%)
Nov 04, 2024 1.640 1.653 1.560 1.575 100,740 -0.08(-5.12%)
Nov 01, 2024 1.540 1.700 1.540 1.660 157,611 +0.11(+7.10%)
Oct 31, 2024 1.570 1.609 1.430 1.550 503,785 +0.01(+0.65%)
Oct 30, 2024 1.680 1.800 1.530 1.540 318,348 -0.17(-9.68%)
Oct 29, 2024 1.770 1.830 1.700 1.705 71,543 -0.10(-5.80%)
Oct 28, 2024 1.760 1.880 1.710 1.810 66,531 +0.00(+0.00%)
Oct 25, 2024 1.770 1.859 1.740 1.810 84,643 +0.03(+1.69%)
Oct 24, 2024 1.720 1.800 1.670 1.780 104,484 +0.09(+5.33%)
Oct 23, 2024 1.750 1.800 1.650 1.690 127,175 -0.08(-4.52%)
Oct 22, 2024 1.950 1.990 1.720 1.770 160,787 -0.18(-9.23%)
Oct 21, 2024 1.980 2.110 1.905 1.950 213,917 +0.01(+0.52%)
Oct 18, 2024 1.800 1.960 1.800 1.940 153,979 +0.15(+8.38%)
Oct 17, 2024 1.730 1.865 1.700 1.790 247,364 +0.07(+4.07%)
Oct 16, 2024 1.490 1.970 1.480 1.720 626,854 +0.26(+18.21%)
Oct 15, 2024 1.630 1.700 1.430 1.455 475,356 -0.21(-12.87%)
Oct 14, 2024 1.910 1.910 1.630 1.670 316,776 -0.23(-12.11%)
Oct 11, 2024 1.740 1.900 1.700 1.900 124,739 +0.16(+9.20%)
Oct 10, 2024 1.900 1.930 1.720 1.740 324,114 -0.17(-8.66%)
Oct 09, 2024 1.860 1.990 1.840 1.905 167,230 +0.02(+0.79%)
Oct 08, 2024 2.010 2.090 1.800 1.890 371,837 -0.18(-8.70%)
Oct 07, 2024 2.080 2.160 2.020 2.070 53,468 -0.01(-0.48%)
Oct 04, 2024 2.050 2.140 2.030 2.080 68,055 +0.04(+1.96%)
Oct 03, 2024 2.140 2.150 2.030 2.040 131,046 -0.10(-4.67%)
Oct 02, 2024 2.090 2.180 2.090 2.140 76,062 +0.01(+0.47%)
Oct 01, 2024 2.340 2.354 2.110 2.130 151,605 -0.22(-9.36%)
Sep 30, 2024 2.250 2.370 2.200 2.350 123,664 +0.14(+6.33%)
Sep 27, 2024 2.200 2.280 2.160 2.210 100,614 +0.03(+1.38%)
Sep 26, 2024 2.140 2.180 2.100 2.180 86,514 +0.07(+3.32%)
Sep 25, 2024 2.120 2.150 2.080 2.110 77,075 -0.03(-1.40%)
Sep 24, 2024 2.100 2.150 2.068 2.140 89,115 +0.01(+0.47%)
Sep 23, 2024 2.170 2.201 2.060 2.130 110,697 -0.08(-3.62%)
Sep 20, 2024 2.270 2.295 2.100 2.210 446,243 -0.06(-2.43%)
Sep 19, 2024 2.280 2.370 2.190 2.265 201,241 +0.08(+3.42%)
Sep 18, 2024 2.190 2.240 2.000 2.190 216,685 +0.04(+1.86%)
Sep 17, 2024 2.140 2.175 2.050 2.150 191,526 +0.06(+2.87%)
Sep 16, 2024 2.150 2.155 2.060 2.090 135,863 -0.04(-1.88%)
Sep 13, 2024 2.120 2.180 1.980 2.130 149,408 +0.01(+0.47%)
Sep 12, 2024 2.150 2.220 2.070 2.120 164,795 -0.03(-1.40%)
Sep 11, 2024 2.060 2.290 2.040 2.150 240,963 +0.10(+4.88%)
Sep 10, 2024 2.000 2.070 1.930 2.050 151,578 +0.04(+1.99%)
Sep 09, 2024 2.190 2.210 1.980 2.010 252,049 -0.18(-8.22%)
Sep 06, 2024 2.130 2.270 2.100 2.190 210,344 +0.09(+4.29%)
Sep 05, 2024 2.260 2.320 2.100 2.100 153,095 -0.18(-7.89%)
Sep 04, 2024 2.410 2.495 2.150 2.280 192,778 -0.15(-6.17%)
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.