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
)
3.325
-0.085 (-2.49%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 4, 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 30, 2009
1.260
1.355
1.140
1.150
77,371
-0.12(-9.65%)
Oct 29, 2009
1.330
1.402
1.250
1.273
60,819
-0.05(-3.58%)
Oct 28, 2009
1.520
1.520
1.274
1.320
177,483
-0.23(-14.84%)
Oct 27, 2009
1.570
1.620
1.550
1.550
56,578
-0.07(-4.32%)
Oct 26, 2009
1.590
1.690
1.530
1.620
141,922
-0.02(-1.22%)
Oct 23, 2009
1.620
1.750
1.580
1.640
103,864
+0.06(+3.80%)
Oct 22, 2009
1.730
1.730
1.480
1.580
195,161
-0.14(-8.14%)
Oct 21, 2009
1.800
1.850
1.720
1.720
114,211
-0.08(-4.44%)
Oct 20, 2009
1.850
1.930
1.800
1.800
87,113
-0.08(-4.26%)
Oct 19, 2009
1.950
1.990
1.860
1.880
60,718
-0.06(-3.09%)
Oct 16, 2009
1.900
1.940
1.890
1.940
84,985
+0.02(+1.04%)
Oct 15, 2009
1.930
2.030
1.910
1.920
133,374
-0.06(-3.03%)
Oct 14, 2009
2.050
2.070
1.980
1.980
86,435
-0.02(-1.00%)
Oct 13, 2009
2.100
2.190
1.950
2.000
165,367
-0.05(-2.44%)
Oct 12, 2009
2.060
2.090
1.990
2.050
69,848
+0.06(+3.02%)
Oct 09, 2009
2.100
2.300
1.950
1.990
396,550
-0.14(-6.57%)
Oct 08, 2009
1.960
2.550
1.870
2.130
1,412,783
+0.22(+11.52%)
Oct 07, 2009
1.970
2.020
1.870
1.910
154,439
-0.06(-3.05%)
Oct 06, 2009
2.220
2.220
1.950
1.970
234,708
-0.13(-6.19%)
Oct 05, 2009
2.160
2.250
2.020
2.100
328,838
-0.05(-2.33%)
Oct 02, 2009
1.800
2.540
1.770
2.150
1,736,977
+0.35(+19.44%)
Oct 01, 2009
2.060
2.060
1.800
1.800
514,565
-0.35(-16.28%)
Sep 30, 2009
2.500
2.570
2.080
2.150
778,662
-0.38(-15.02%)
Sep 29, 2009
2.810
3.020
2.400
2.530
2,159,730
-0.06(-2.32%)
Sep 28, 2009
2.220
3.250
2.210
2.590
7,070,083
+0.41(+18.81%)
Sep 25, 2009
1.200
3.290
1.160
2.180
11,371,415
+1.06(+94.64%)
Sep 24, 2009
1.110
1.200
0.9200
1.120
298,300
+0.01(+0.90%)
Sep 23, 2009
1.230
1.240
1.030
1.110
391,403
-0.06(-4.80%)
Sep 22, 2009
0.8000
1.200
0.8000
1.166
535,773
+0.38(+47.59%)
Sep 21, 2009
0.7600
0.8100
0.6500
0.7900
209,600
+0.19(+31.67%)
Sep 18, 2009
0.6000
0.6400
0.6000
0.6000
21,329
-0.00(-0.38%)
Sep 17, 2009
0.6000
0.6500
0.6000
0.6023
42,837
+0.00(+0.38%)
Sep 16, 2009
0.6000
0.6400
0.6000
0.6000
49,235
-0.04(-6.24%)
Sep 15, 2009
0.6000
0.6400
0.5600
0.6399
50,905
+0.03(+4.88%)
Sep 14, 2009
0.6000
0.6299
0.5700
0.6101
27,895
-0.07(-10.28%)
Sep 11, 2009
0.5900
0.6800
0.5500
0.6800
132,796
+0.09(+15.25%)
Sep 10, 2009
0.6300
0.6300
0.5900
0.5900
65,875
-0.06(-9.23%)
Sep 09, 2009
0.6600
0.6899
0.6000
0.6500
43,446
-0.05(-7.14%)
Sep 08, 2009
0.8000
0.8400
0.6500
0.7000
108,033
+0.00(+0.00%)
Sep 04, 2009
0.7600
0.8800
0.6205
0.7000
222,419
+0.00(+0.00%)
Sep 03, 2009
0.5000
0.7900
0.5000
0.7000
84,255
+0.20(+40.00%)
Sep 02, 2009
0.5100
0.5162
0.4610
0.5000
44,485
-0.01(-1.96%)
Sep 01, 2009
0.5600
0.5900
0.5100
0.5100
30,979
-0.06(-10.53%)
Aug 31, 2009
0.6482
0.6482
0.5125
0.5700
29,616
-0.05(-8.06%)
Aug 28, 2009
0.7000
0.7100
0.6200
0.6200
46,087
-0.09(-12.68%)
Aug 27, 2009
0.7100
0.7800
0.7000
0.7100
111,098
-0.04(-5.33%)
Aug 26, 2009
0.7100
0.8000
0.7100
0.7500
73,914
+0.04(+5.63%)
Aug 25, 2009
0.9000
1.000
0.7100
0.7100
207,097
-0.08(-10.13%)
Aug 24, 2009
0.5700
0.9900
0.5200
0.7900
477,210
+0.23(+41.07%)
Aug 21, 2009
0.4000
0.6000
0.4000
0.5600
454,381
+0.18(+47.37%)
Aug 20, 2009
0.3600
0.3800
0.3600
0.3800
14,800
+0.03(+8.57%)
Aug 19, 2009
0.3500
0.4000
0.3500
0.3500
24,078
+0.01(+2.85%)
Aug 18, 2009
0.3402
0.3978
0.3402
0.3403
3,900
-0.03(-8.03%)
Aug 17, 2009
0.3235
0.4000
0.3235
0.3700
11,998
-0.00(-0.03%)
Aug 14, 2009
0.3406
0.4000
0.3406
0.3701
30,216
-0.01(-2.61%)
Aug 13, 2009
0.3900
0.3900
0.3300
0.3800
56,700
+0.00(+0.00%)
Aug 12, 2009
0.3600
0.3800
0.3481
0.3800
51,855
+0.02(+5.56%)
Aug 11, 2009
0.3900
0.3900
0.3600
0.3600
19,270
-0.02(-5.26%)
Aug 10, 2009
0.3600
0.3900
0.3600
0.3800
50,580
-0.02(-5.00%)
Aug 07, 2009
0.3600
0.4100
0.3501
0.4000
26,877
+0.00(+0.00%)
Aug 06, 2009
0.3600
0.4200
0.3600
0.4000
65,674
+0.05(+14.22%)
Aug 05, 2009
0.3400
0.3900
0.3301
0.3502
48,227
-0.04(-10.21%)
Aug 04, 2009
0.3600
0.3900
0.3301
0.3900
34,890
+0.00(+0.00%)
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
.