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
)
3.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2006
3.900
4.090
3.850
4.090
23,925
+0.14(+3.54%)
Oct 30, 2006
3.890
3.970
3.890
3.950
7,200
+0.05(+1.28%)
Oct 27, 2006
3.810
3.930
3.800
3.900
11,044
+0.02(+0.52%)
Oct 26, 2006
3.830
3.972
3.810
3.880
2,400
+0.00(+0.00%)
Oct 25, 2006
3.890
3.900
3.850
3.880
2,771
+0.08(+2.11%)
Oct 24, 2006
3.760
3.890
3.710
3.800
9,650
-0.15(-3.80%)
Oct 23, 2006
3.870
3.950
3.850
3.950
5,795
+0.08(+2.18%)
Oct 20, 2006
3.650
3.940
3.646
3.866
10,760
+0.27(+7.39%)
Oct 19, 2006
3.640
3.650
3.550
3.600
12,965
+0.00(+0.00%)
Oct 18, 2006
3.700
3.700
3.600
3.600
1,300
-0.15(-4.00%)
Oct 17, 2006
3.650
3.790
3.650
3.750
3,026
-0.04(-1.06%)
Oct 16, 2006
3.790
3.790
3.790
3.790
2,877
+0.23(+6.46%)
Oct 13, 2006
3.650
3.650
3.560
3.560
2,641
-0.09(-2.47%)
Oct 12, 2006
3.650
3.800
3.640
3.650
5,100
-0.18(-4.59%)
Oct 11, 2006
3.510
3.857
3.460
3.825
7,901
+0.04(+0.94%)
Oct 10, 2006
3.790
3.790
3.790
3.790
250
-0.11(-2.82%)
Oct 09, 2006
3.710
3.900
3.710
3.900
2,095
+0.24(+6.56%)
Oct 06, 2006
3.750
3.750
3.650
3.660
6,017
-0.07(-1.77%)
Oct 05, 2006
3.550
3.726
3.550
3.726
4,000
+0.09(+2.37%)
Oct 04, 2006
3.650
3.650
3.580
3.640
464
-0.01(-0.28%)
Oct 03, 2006
3.550
3.650
3.550
3.650
6,930
+0.00(+0.00%)
Oct 02, 2006
3.720
3.720
3.590
3.650
8,850
-0.02(-0.54%)
Sep 29, 2006
3.700
3.700
3.650
3.670
20,952
+0.12(+3.38%)
Sep 28, 2006
3.560
3.560
3.500
3.550
9,734
-0.05(-1.39%)
Sep 27, 2006
3.420
3.650
3.420
3.600
15,366
-0.03(-0.83%)
Sep 26, 2006
3.340
3.750
3.320
3.630
30,265
+0.27(+8.04%)
Sep 25, 2006
3.250
3.370
3.170
3.360
10,622
-0.08(-2.32%)
Sep 22, 2006
3.230
3.460
3.230
3.440
1,400
-0.01(-0.29%)
Sep 21, 2006
3.470
3.580
3.300
3.450
5,212
+0.03(+0.88%)
Sep 20, 2006
3.570
3.640
3.410
3.420
4,600
+0.02(+0.59%)
Sep 19, 2006
3.200
3.566
3.050
3.400
26,808
+0.20(+6.25%)
Sep 18, 2006
3.250
3.300
3.180
3.200
8,725
-0.05(-1.54%)
Sep 15, 2006
3.270
3.330
3.220
3.250
21,610
-0.02(-0.61%)
Sep 14, 2006
3.540
3.540
3.260
3.270
47,290
-0.03(-0.91%)
Sep 13, 2006
3.680
3.680
3.300
3.300
8,671
-0.10(-2.94%)
Sep 12, 2006
3.530
3.530
3.130
3.400
47,912
+0.28(+8.97%)
Sep 11, 2006
3.760
3.760
3.070
3.120
83,485
-0.48(-13.33%)
Sep 08, 2006
4.850
4.850
3.370
3.600
180,465
-1.31(-26.68%)
Sep 06, 2006
5.000
5.000
4.900
4.910
2,800
-0.05(-1.01%)
Sep 05, 2006
5.000
5.200
4.880
4.960
7,500
-0.12(-2.36%)
Sep 01, 2006
5.000
5.080
4.960
5.080
2,780
-0.06(-1.17%)
Aug 31, 2006
4.880
5.140
4.850
5.140
1,305
-0.12(-2.28%)
Aug 30, 2006
5.080
5.260
4.850
5.260
5,054
-0.21(-3.84%)
Aug 29, 2006
5.490
5.510
5.260
5.470
500
-0.07(-1.26%)
Aug 28, 2006
5.540
5.540
5.540
5.540
0
+0.00(+0.00%)
Aug 25, 2006
5.600
5.600
4.886
5.540
900
+0.05(+0.91%)
Aug 24, 2006
4.832
5.490
4.832
5.490
1,100
+0.06(+1.10%)
Aug 23, 2006
5.430
5.430
5.430
5.430
100
+0.00(+0.00%)
Aug 22, 2006
5.160
5.430
4.750
5.430
7,211
+0.02(+0.37%)
Aug 21, 2006
5.600
5.600
5.400
5.410
3,200
-0.10(-1.76%)
Aug 18, 2006
5.490
5.507
5.400
5.507
400
+0.07(+1.23%)
Aug 17, 2006
5.440
5.440
5.440
5.440
0
+0.00(+0.00%)
Aug 16, 2006
5.310
5.440
5.240
5.440
3,046
+0.15(+2.84%)
Aug 15, 2006
5.600
5.600
5.290
5.290
2,059
+0.00(+0.00%)
Aug 14, 2006
5.000
5.690
5.000
5.290
3,085
+0.02(+0.38%)
Aug 11, 2006
5.050
5.390
5.050
5.270
1,653
+0.08(+1.54%)
Aug 10, 2006
4.950
5.190
4.950
5.190
300
+0.00(+0.00%)
Aug 09, 2006
5.250
5.450
5.000
5.190
3,130
+0.04(+0.78%)
Aug 08, 2006
5.300
5.300
5.000
5.150
6,131
+0.01(+0.19%)
Aug 07, 2006
5.040
5.234
5.010
5.140
8,134
-0.26(-4.81%)
Aug 04, 2006
5.700
5.700
5.250
5.400
12,500
+0.03(+0.56%)
Aug 03, 2006
5.070
5.370
5.040
5.370
20,662
+0.23(+4.47%)
Aug 02, 2006
5.180
5.180
5.060
5.140
1,432
+0.03(+0.59%)
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
.