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
)
3.380
-0.030 (-0.88%)
Streaming Delayed Price
Updated: 4:00 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 31, 2012
1.770
1.830
1.729
1.830
10,785
-0.01(-0.54%)
Oct 26, 2012
1.720
1.840
1.840
1.840
30,100
+0.10(+5.75%)
Oct 25, 2012
1.630
1.750
1.630
1.740
3,160
+0.04(+2.35%)
Oct 24, 2012
1.750
1.760
1.612
1.700
18,854
-0.10(-5.56%)
Oct 23, 2012
1.770
1.800
1.770
1.800
1,900
+0.01(+0.56%)
Oct 19, 2012
1.750
1.820
1.630
1.790
16,323
+0.09(+5.29%)
Oct 18, 2012
1.620
1.710
1.620
1.700
4,126
+0.08(+4.94%)
Oct 17, 2012
1.660
1.670
1.600
1.620
25,745
-0.03(-1.82%)
Oct 16, 2012
1.630
1.670
1.590
1.650
4,815
+0.01(+0.61%)
Oct 15, 2012
1.750
1.840
1.620
1.640
30,329
-0.11(-6.29%)
Oct 12, 2012
1.750
1.750
1.700
1.750
7,468
-0.09(-4.89%)
Oct 11, 2012
1.790
1.840
1.790
1.840
6,681
+0.01(+0.55%)
Oct 10, 2012
1.800
1.840
1.750
1.830
8,473
+0.08(+4.57%)
Oct 09, 2012
1.730
1.840
1.730
1.750
5,963
-0.05(-2.78%)
Oct 08, 2012
1.850
1.900
1.750
1.800
22,733
-0.05(-2.70%)
Oct 05, 2012
1.920
1.920
1.795
1.850
20,725
-0.06(-3.14%)
Oct 04, 2012
1.820
1.920
1.820
1.910
18,425
+0.13(+7.30%)
Oct 03, 2012
1.700
1.860
1.700
1.780
24,105
+0.09(+5.33%)
Oct 02, 2012
1.800
1.850
1.680
1.690
5,900
-0.03(-1.74%)
Oct 01, 2012
1.620
1.890
1.620
1.720
11,370
+0.06(+3.61%)
Sep 28, 2012
1.640
1.810
1.640
1.660
11,165
-0.05(-2.92%)
Sep 27, 2012
1.830
1.830
1.700
1.710
5,088
-0.14(-7.57%)
Sep 26, 2012
1.900
1.900
1.700
1.850
18,090
+0.09(+5.11%)
Sep 25, 2012
1.850
1.900
1.740
1.760
5,030
-0.02(-1.35%)
Sep 24, 2012
1.830
1.830
1.784
1.784
3,700
-0.07(-3.57%)
Sep 21, 2012
1.750
1.890
1.700
1.850
16,332
+0.18(+10.78%)
Sep 20, 2012
1.810
1.890
1.670
1.670
7,434
-0.18(-9.72%)
Sep 19, 2012
1.950
1.950
1.750
1.850
30,049
-0.08(-4.15%)
Sep 18, 2012
1.900
1.950
1.840
1.930
26,396
+0.09(+4.89%)
Sep 17, 2012
1.900
1.900
1.810
1.840
85,591
+0.06(+3.37%)
Sep 14, 2012
1.680
1.800
1.670
1.780
8,348
+0.04(+2.30%)
Sep 13, 2012
1.785
1.900
1.650
1.740
44,974
-0.01(-0.57%)
Sep 12, 2012
1.650
1.800
1.600
1.750
41,545
+0.13(+7.89%)
Sep 11, 2012
1.600
1.650
1.560
1.622
17,200
+0.06(+3.97%)
Sep 10, 2012
1.530
1.628
1.530
1.560
6,601
+0.04(+2.62%)
Sep 06, 2012
1.640
1.520
1.520
1.520
1,600
+0.02(+1.34%)
Sep 05, 2012
1.470
1.630
1.470
1.500
7,717
+0.00(+0.00%)
Sep 04, 2012
1.580
1.580
1.500
1.500
9,880
-0.14(-8.54%)
Aug 31, 2012
1.650
1.750
1.600
1.640
9,603
+0.04(+2.50%)
Aug 30, 2012
1.660
1.670
1.530
1.600
2,070
-0.07(-4.19%)
Aug 29, 2012
1.550
1.670
1.460
1.670
6,477
+0.20(+13.61%)
Aug 27, 2012
1.460
1.490
1.460
1.470
2,664
+0.06(+4.26%)
Aug 24, 2012
1.460
1.460
1.410
1.410
3,164
+0.01(+0.71%)
Aug 23, 2012
1.370
1.400
1.370
1.400
5,573
+0.04(+2.94%)
Aug 22, 2012
1.430
1.540
1.360
1.360
13,350
-0.09(-6.21%)
Aug 21, 2012
1.400
1.495
1.398
1.450
5,700
+0.05(+3.57%)
Aug 20, 2012
1.360
1.400
1.360
1.400
4,100
+0.00(+0.00%)
Aug 17, 2012
1.400
1.450
1.360
1.400
5,158
+0.01(+0.72%)
Aug 16, 2012
1.400
1.520
1.370
1.390
18,797
-0.01(-0.71%)
Aug 15, 2012
1.400
1.400
1.390
1.400
1,595
+0.00(+0.00%)
Aug 14, 2012
1.520
1.520
1.370
1.400
10,742
+0.04(+2.94%)
Aug 13, 2012
1.460
1.460
1.360
1.360
14,296
-0.10(-6.85%)
Aug 10, 2012
1.500
1.520
1.460
1.460
9,000
-0.12(-7.59%)
Aug 09, 2012
1.500
1.590
1.450
1.580
7,500
+0.13(+8.97%)
Aug 08, 2012
1.540
1.600
1.450
1.450
13,458
-0.05(-3.33%)
Aug 07, 2012
1.570
1.570
1.500
1.500
2,305
-0.03(-1.96%)
Aug 06, 2012
1.470
1.570
1.470
1.530
8,066
+0.03(+2.00%)
Aug 03, 2012
1.400
1.500
1.400
1.500
3,817
+0.05(+3.45%)
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
.