Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Luna Innovations Incorporated
(NQ:
LUNA
)
3.340
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 03, 2011
1.690
1.770
1.660
1.700
16,781
+0.03(+1.80%)
Dec 31, 2010
1.680
1.700
1.620
1.670
27,937
-0.04(-2.34%)
Dec 30, 2010
1.800
1.800
1.620
1.710
33,231
-0.01(-0.58%)
Dec 29, 2010
1.780
1.810
1.720
1.720
20,682
-0.03(-1.71%)
Dec 28, 2010
1.790
1.818
1.750
1.750
17,280
-0.07(-3.85%)
Dec 27, 2010
1.810
1.850
1.790
1.820
12,222
+0.04(+2.25%)
Dec 23, 2010
1.780
1.800
1.770
1.780
14,550
-0.02(-1.11%)
Dec 22, 2010
1.800
1.820
1.790
1.800
7,200
+0.01(+0.56%)
Dec 21, 2010
1.820
1.820
1.780
1.790
5,310
-0.06(-3.24%)
Dec 20, 2010
1.750
1.850
1.750
1.850
17,812
+0.10(+5.71%)
Dec 17, 2010
1.720
1.830
1.720
1.750
10,550
+0.00(+0.01%)
Dec 16, 2010
1.760
1.760
1.710
1.750
2,398
+0.03(+1.74%)
Dec 15, 2010
1.700
1.780
1.700
1.720
6,816
+0.00(+0.00%)
Dec 14, 2010
1.760
1.810
1.670
1.720
16,015
-0.04(-2.27%)
Dec 13, 2010
1.780
1.850
1.700
1.760
27,412
-0.03(-1.90%)
Dec 10, 2010
1.800
1.860
1.790
1.794
12,326
-0.02(-0.88%)
Dec 09, 2010
1.790
1.860
1.790
1.810
5,662
-0.03(-1.63%)
Dec 08, 2010
1.790
1.840
1.790
1.840
7,369
+0.02(+1.17%)
Dec 07, 2010
1.860
1.860
1.810
1.819
5,550
-0.01(-0.62%)
Dec 06, 2010
1.820
1.890
1.790
1.830
16,011
+0.01(+0.55%)
Dec 03, 2010
1.800
1.930
1.790
1.820
11,650
+0.02(+1.11%)
Dec 02, 2010
1.900
1.900
1.800
1.800
11,386
-0.03(-1.63%)
Dec 01, 2010
1.900
1.900
1.767
1.830
14,616
-0.06(-3.18%)
Nov 30, 2010
2.010
2.010
1.800
1.890
16,442
-0.06(-3.08%)
Nov 29, 2010
1.810
2.050
1.810
1.950
30,569
+0.11(+5.98%)
Nov 26, 2010
1.840
1.840
1.840
1.840
111
+0.04(+2.22%)
Nov 24, 2010
1.890
1.800
1.800
1.800
11,839
-0.09(-4.76%)
Nov 23, 2010
1.843
2.060
1.800
1.890
21,097
-0.01(-0.53%)
Nov 22, 2010
1.880
1.900
1.880
1.900
600
+0.01(+0.53%)
Nov 19, 2010
1.890
1.910
1.820
1.890
6,550
-0.05(-2.58%)
Nov 18, 2010
1.960
1.960
1.910
1.940
3,600
+0.03(+1.57%)
Nov 17, 2010
1.970
1.970
1.820
1.910
6,300
+0.02(+1.06%)
Nov 16, 2010
1.870
1.910
1.860
1.890
14,171
+0.05(+2.72%)
Nov 15, 2010
1.840
1.960
1.800
1.840
16,744
+0.05(+2.79%)
Nov 12, 2010
1.960
1.960
1.790
1.790
29,850
-0.13(-6.77%)
Nov 11, 2010
1.910
1.971
1.890
1.920
12,901
-0.03(-1.53%)
Nov 10, 2010
2.010
2.020
1.900
1.950
23,950
-0.15(-7.15%)
Nov 09, 2010
2.120
2.120
2.070
2.100
24,500
+0.00(+0.00%)
Nov 08, 2010
2.040
2.110
2.040
2.100
23,630
+0.06(+2.94%)
Nov 05, 2010
2.030
2.120
1.900
2.040
33,929
-0.03(-1.45%)
Nov 04, 2010
2.070
2.070
1.990
2.070
19,717
+0.02(+0.98%)
Nov 03, 2010
2.140
2.150
1.960
2.050
16,178
+0.01(+0.49%)
Nov 02, 2010
1.800
2.100
1.800
2.040
41,235
+0.22(+12.09%)
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
.