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
)
3.360
-0.050 (-1.47%)
Streaming Delayed Price
Updated: 2:44 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 29, 2010
1.850
1.860
1.750
1.750
14,566
-0.10(-5.41%)
Oct 28, 2010
1.800
1.850
1.786
1.850
5,600
+0.05(+2.78%)
Oct 27, 2010
1.790
1.840
1.790
1.800
15,733
-0.05(-2.70%)
Oct 25, 2010
1.890
1.900
1.850
1.850
8,998
+0.00(+0.00%)
Oct 22, 2010
2.000
2.000
1.850
1.850
2,879
-0.15(-7.50%)
Oct 21, 2010
1.870
2.000
1.800
2.000
17,630
+0.17(+9.05%)
Oct 20, 2010
1.930
2.090
1.800
1.834
24,193
-0.10(-5.37%)
Oct 19, 2010
2.000
2.000
1.930
1.938
3,453
+0.04(+2.01%)
Oct 18, 2010
1.890
1.900
1.870
1.900
3,331
+0.01(+0.53%)
Oct 15, 2010
1.965
1.965
1.860
1.890
6,857
-0.11(-5.50%)
Oct 14, 2010
1.940
2.000
1.940
2.000
2,900
+0.04(+2.04%)
Oct 13, 2010
1.940
2.060
1.940
1.960
7,505
+0.01(+0.51%)
Oct 12, 2010
2.040
2.100
1.930
1.950
20,399
-0.05(-2.50%)
Oct 11, 2010
1.930
2.030
1.930
2.000
10,338
+0.01(+0.40%)
Oct 08, 2010
1.910
2.000
1.880
1.992
14,968
+0.03(+1.64%)
Oct 07, 2010
1.910
1.970
1.900
1.960
3,663
+0.09(+4.81%)
Oct 06, 2010
1.900
1.910
1.810
1.870
20,552
-0.03(-1.58%)
Oct 05, 2010
1.896
2.000
1.850
1.900
20,989
-0.05(-2.56%)
Oct 04, 2010
1.900
1.970
1.795
1.950
46,775
+0.04(+2.09%)
Oct 01, 2010
2.023
2.030
1.910
1.910
13,940
-0.09(-4.50%)
Sep 30, 2010
2.030
2.030
2.000
2.000
6,573
-0.06(-2.94%)
Sep 29, 2010
2.030
2.061
2.030
2.061
2,995
+0.03(+1.50%)
Sep 28, 2010
1.980
2.060
1.980
2.030
4,466
+0.03(+1.50%)
Sep 27, 2010
2.040
2.110
1.980
2.000
27,481
-0.10(-4.76%)
Sep 24, 2010
2.100
2.100
2.030
2.100
6,663
+0.08(+3.96%)
Sep 23, 2010
2.070
2.090
1.990
2.020
4,690
-0.08(-3.81%)
Sep 22, 2010
2.100
2.100
2.090
2.100
2,700
+0.00(+0.00%)
Sep 21, 2010
2.100
2.140
2.100
2.100
1,537
-0.03(-1.41%)
Sep 20, 2010
2.000
2.150
2.000
2.130
42,323
+0.13(+6.50%)
Sep 17, 2010
2.070
2.150
1.960
2.000
24,845
-0.15(-6.98%)
Sep 15, 2010
2.150
2.220
2.090
2.150
22,247
+0.00(+0.00%)
Sep 14, 2010
2.010
2.150
2.000
2.150
13,541
+0.01(+0.47%)
Sep 13, 2010
2.030
2.150
2.000
2.140
14,788
+0.10(+4.90%)
Sep 10, 2010
2.010
2.060
2.010
2.040
2,360
+0.01(+0.49%)
Sep 09, 2010
2.110
2.150
2.030
2.030
7,065
-0.08(-3.79%)
Sep 08, 2010
2.260
2.260
2.100
2.110
45,529
+0.11(+5.50%)
Sep 07, 2010
1.930
2.000
1.910
2.000
7,664
+0.10(+5.26%)
Sep 03, 2010
1.940
1.990
1.860
1.900
16,873
-0.01(-0.52%)
Sep 02, 2010
1.810
1.941
1.810
1.910
20,614
+0.07(+3.80%)
Sep 01, 2010
1.800
1.880
1.800
1.840
3,200
+0.04(+2.22%)
Aug 31, 2010
1.770
1.880
1.760
1.800
8,464
+0.03(+1.69%)
Aug 30, 2010
1.840
1.840
1.770
1.770
12,266
-0.08(-4.32%)
Aug 27, 2010
1.850
1.880
1.760
1.850
9,300
-0.01(-0.54%)
Aug 26, 2010
1.860
1.880
1.860
1.860
6,756
+0.00(+0.00%)
Aug 25, 2010
1.720
1.860
1.700
1.860
9,894
+0.08(+4.49%)
Aug 24, 2010
1.767
1.820
1.750
1.780
4,035
+0.00(+0.00%)
Aug 23, 2010
1.830
1.860
1.731
1.780
9,705
-0.03(-1.66%)
Aug 20, 2010
1.800
1.830
1.700
1.810
5,754
-0.05(-2.69%)
Aug 19, 2010
1.900
1.900
1.800
1.860
22,923
-0.01(-0.53%)
Aug 18, 2010
1.860
2.000
1.830
1.870
22,180
-0.01(-0.53%)
Aug 17, 2010
1.920
1.950
1.850
1.880
18,197
-0.02(-1.05%)
Aug 16, 2010
1.900
1.920
1.800
1.900
14,400
+0.05(+2.70%)
Aug 13, 2010
1.860
1.910
1.800
1.850
18,392
+0.01(+0.54%)
Aug 12, 2010
1.990
2.050
1.690
1.840
46,505
-0.21(-10.33%)
Aug 11, 2010
2.050
2.120
1.980
2.052
16,776
-0.10(-4.56%)
Aug 10, 2010
2.195
2.240
2.150
2.150
6,564
-0.10(-4.45%)
Aug 09, 2010
2.240
2.290
2.230
2.250
24,671
+0.07(+3.22%)
Aug 06, 2010
2.090
2.240
2.010
2.180
26,870
+0.13(+6.34%)
Aug 05, 2010
2.100
2.100
2.050
2.050
4,100
-0.08(-3.76%)
Aug 04, 2010
2.040
2.140
2.040
2.130
9,840
+0.05(+2.41%)
Aug 03, 2010
2.160
2.190
1.950
2.080
15,731
-0.06(-2.81%)
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
.