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
)
3.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 30, 2015
1.660
1.690
1.610
1.681
22,671
+0.04(+2.50%)
Jan 29, 2015
1.600
1.700
1.550
1.640
45,608
+0.05(+3.14%)
Jan 28, 2015
1.580
1.640
1.580
1.590
24,536
-0.02(-1.25%)
Jan 27, 2015
1.650
1.700
1.600
1.610
22,303
-0.04(-2.42%)
Jan 26, 2015
1.700
1.730
1.650
1.650
32,167
-0.03(-1.79%)
Jan 23, 2015
1.680
1.730
1.650
1.680
30,923
+0.03(+1.82%)
Jan 22, 2015
1.610
1.730
1.610
1.650
91,978
+0.04(+2.48%)
Jan 21, 2015
1.600
1.610
1.590
1.610
20,064
+0.01(+0.63%)
Jan 20, 2015
1.600
1.620
1.560
1.600
23,954
+0.06(+3.90%)
Jan 16, 2015
1.630
1.634
1.530
1.540
34,594
-0.03(-1.91%)
Jan 15, 2015
1.670
1.670
1.570
1.570
30,575
-0.01(-0.63%)
Jan 14, 2015
1.730
1.750
1.550
1.580
228,127
-0.12(-7.06%)
Jan 13, 2015
1.750
1.790
1.700
1.700
208,069
-0.03(-1.73%)
Jan 12, 2015
1.750
1.850
1.650
1.730
280,139
+0.11(+6.79%)
Jan 09, 2015
1.420
1.640
1.420
1.620
102,290
+0.16(+10.96%)
Jan 08, 2015
1.450
1.470
1.380
1.460
56,410
+0.00(+0.00%)
Jan 07, 2015
1.460
1.460
1.380
1.460
28,475
+0.03(+2.10%)
Jan 06, 2015
1.420
1.460
1.390
1.430
16,728
+0.00(+0.00%)
Jan 05, 2015
1.410
1.450
1.410
1.430
35,261
-0.01(-0.69%)
Jan 02, 2015
1.431
1.450
1.430
1.440
11,299
+0.02(+1.41%)
Dec 31, 2014
1.410
1.420
1.420
1.420
23,400
+0.02(+1.43%)
Dec 30, 2014
1.426
1.430
1.400
1.400
38,292
-0.03(-2.10%)
Dec 29, 2014
1.420
1.440
1.380
1.430
39,357
-0.02(-1.38%)
Dec 26, 2014
1.390
1.450
1.380
1.450
28,776
+0.03(+2.11%)
Dec 24, 2014
1.430
1.420
1.420
1.420
3,300
+0.02(+1.43%)
Dec 23, 2014
1.420
1.450
1.400
1.400
43,388
-0.04(-2.78%)
Dec 22, 2014
1.390
1.450
1.390
1.440
24,893
+0.06(+4.35%)
Dec 19, 2014
1.460
1.460
1.380
1.380
7,767
-0.07(-4.83%)
Dec 18, 2014
1.440
1.470
1.385
1.450
46,492
+0.02(+1.40%)
Dec 17, 2014
1.420
1.450
1.411
1.430
16,081
+0.04(+2.88%)
Dec 16, 2014
1.390
1.415
1.370
1.390
36,708
-0.01(-0.71%)
Dec 15, 2014
1.420
1.440
1.400
1.400
26,671
-0.05(-3.44%)
Dec 12, 2014
1.440
1.470
1.400
1.450
49,116
-0.03(-2.03%)
Dec 11, 2014
1.530
1.530
1.454
1.480
12,749
+0.03(+2.07%)
Dec 10, 2014
1.480
1.530
1.440
1.450
44,328
-0.06(-3.97%)
Dec 09, 2014
1.450
1.520
1.440
1.510
24,277
+0.04(+2.72%)
Dec 08, 2014
1.470
1.530
1.450
1.470
121,283
+0.01(+0.68%)
Dec 05, 2014
1.440
1.480
1.440
1.460
15,059
+0.02(+1.39%)
Dec 04, 2014
1.470
1.490
1.440
1.440
5,951
-0.01(-0.69%)
Dec 03, 2014
1.480
1.559
1.440
1.450
36,855
+0.00(+0.00%)
Dec 02, 2014
1.460
1.480
1.420
1.450
40,496
+0.01(+0.59%)
Dec 01, 2014
1.411
1.442
1.400
1.442
15,702
-0.03(-1.93%)
Nov 28, 2014
1.480
1.480
1.410
1.470
667
-0.00(-0.01%)
Nov 26, 2014
1.420
1.470
1.470
1.470
18,700
+0.04(+2.80%)
Nov 25, 2014
1.429
1.460
1.400
1.430
22,212
-0.02(-1.38%)
Nov 24, 2014
1.440
1.470
1.421
1.450
2,200
+0.01(+0.69%)
Nov 21, 2014
1.420
1.450
1.398
1.440
31,725
+0.02(+1.48%)
Nov 20, 2014
1.370
1.430
1.370
1.419
4,370
+0.02(+1.36%)
Nov 19, 2014
1.420
1.449
1.378
1.400
38,080
-0.02(-1.41%)
Nov 18, 2014
1.430
1.450
1.420
1.420
35,490
+0.00(+0.00%)
Nov 17, 2014
1.410
1.460
1.410
1.420
19,688
-0.02(-1.38%)
Nov 14, 2014
1.480
1.480
1.350
1.440
54,101
-0.02(-1.38%)
Nov 13, 2014
1.440
1.465
1.410
1.460
24,907
+0.03(+1.87%)
Nov 12, 2014
1.360
1.450
1.360
1.433
29,696
+0.05(+3.86%)
Nov 11, 2014
1.340
1.430
1.330
1.380
28,510
-0.06(-4.17%)
Nov 10, 2014
1.405
1.506
1.400
1.440
111,754
+0.01(+0.70%)
Nov 07, 2014
1.370
1.450
1.360
1.430
63,126
+0.05(+3.38%)
Nov 06, 2014
1.379
1.450
1.310
1.383
211,869
+0.07(+5.59%)
Nov 05, 2014
1.390
1.390
1.310
1.310
11,758
-0.04(-2.96%)
Nov 04, 2014
1.340
1.390
1.340
1.350
4,062
+0.01(+0.75%)
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
.