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, 2017
1.530
1.700
1.490
1.680
233,341
+0.17(+11.26%)
Oct 30, 2017
1.530
1.550
1.500
1.510
36,594
+0.00(+0.00%)
Oct 27, 2017
1.480
1.520
1.471
1.510
79,944
+0.02(+1.34%)
Oct 26, 2017
1.500
1.530
1.470
1.490
60,299
-0.01(-0.67%)
Oct 25, 2017
1.550
1.570
1.500
1.500
134,383
-0.05(-3.22%)
Oct 24, 2017
1.530
1.570
1.530
1.550
27,236
+0.01(+0.65%)
Oct 23, 2017
1.630
1.630
1.500
1.540
93,521
-0.07(-4.35%)
Oct 20, 2017
1.600
1.620
1.549
1.610
24,943
+0.02(+1.26%)
Oct 19, 2017
1.550
1.600
1.520
1.590
34,262
+0.05(+3.25%)
Oct 18, 2017
1.550
1.580
1.511
1.540
54,478
-0.03(-1.91%)
Oct 17, 2017
1.610
1.626
1.556
1.570
41,584
-0.04(-2.63%)
Oct 16, 2017
1.640
1.640
1.550
1.612
58,942
-0.02(-1.08%)
Oct 13, 2017
1.680
1.690
1.610
1.630
43,764
-0.02(-1.21%)
Oct 12, 2017
1.690
1.730
1.650
1.650
60,818
-0.06(-3.51%)
Oct 11, 2017
1.700
1.730
1.690
1.710
37,398
+0.02(+1.18%)
Oct 10, 2017
1.700
1.710
1.670
1.690
41,742
+0.01(+0.60%)
Oct 09, 2017
1.640
1.680
1.568
1.680
39,244
+0.05(+3.07%)
Oct 06, 2017
1.670
1.730
1.590
1.630
100,968
-0.04(-2.38%)
Oct 05, 2017
1.700
1.730
1.650
1.670
41,228
-0.04(-2.35%)
Oct 04, 2017
1.732
1.740
1.700
1.710
34,304
-0.01(-0.58%)
Oct 03, 2017
1.700
1.763
1.686
1.720
141,695
+0.02(+1.18%)
Oct 02, 2017
1.690
1.720
1.680
1.700
26,014
+0.01(+0.59%)
Sep 29, 2017
1.680
1.720
1.680
1.690
19,553
-0.01(-0.58%)
Sep 28, 2017
1.710
1.720
1.660
1.700
31,896
-0.01(-0.59%)
Sep 27, 2017
1.700
1.720
1.680
1.710
22,917
+0.01(+0.59%)
Sep 26, 2017
1.680
1.720
1.650
1.700
32,498
+0.02(+1.19%)
Sep 25, 2017
1.700
1.750
1.680
1.680
109,165
-0.02(-1.18%)
Sep 22, 2017
1.630
1.700
1.610
1.700
93,620
+0.07(+4.29%)
Sep 21, 2017
1.640
1.650
1.550
1.630
99,937
-0.01(-0.61%)
Sep 20, 2017
1.603
1.650
1.590
1.640
121,203
+0.05(+3.14%)
Sep 19, 2017
1.580
1.600
1.570
1.590
71,491
+0.01(+0.63%)
Sep 18, 2017
1.540
1.610
1.540
1.580
51,778
+0.05(+3.27%)
Sep 15, 2017
1.600
1.610
1.530
1.530
134,667
-0.06(-3.77%)
Sep 14, 2017
1.580
1.610
1.575
1.590
46,659
+0.01(+0.63%)
Sep 13, 2017
1.560
1.600
1.540
1.580
32,032
+0.02(+1.28%)
Sep 12, 2017
1.510
1.570
1.510
1.560
23,583
+0.02(+1.30%)
Sep 11, 2017
1.510
1.550
1.510
1.540
13,263
+0.04(+2.67%)
Sep 08, 2017
1.510
1.530
1.460
1.500
20,825
-0.03(-1.96%)
Sep 07, 2017
1.560
1.590
1.491
1.530
51,593
-0.04(-2.55%)
Sep 06, 2017
1.570
1.589
1.510
1.570
44,833
+0.00(+0.00%)
Sep 05, 2017
1.600
1.610
1.530
1.570
49,422
-0.02(-1.26%)
Sep 01, 2017
1.490
1.610
1.480
1.590
197,506
+0.08(+5.30%)
Aug 31, 2017
1.520
1.533
1.506
1.510
46,957
+0.00(+0.00%)
Aug 30, 2017
1.460
1.520
1.440
1.510
212,800
+0.06(+4.14%)
Aug 29, 2017
1.470
1.490
1.400
1.450
70,640
-0.02(-1.36%)
Aug 28, 2017
1.430
1.490
1.430
1.470
78,063
+0.03(+2.08%)
Aug 25, 2017
1.420
1.460
1.350
1.440
120,432
+0.01(+0.70%)
Aug 24, 2017
1.430
1.440
1.370
1.430
510,839
+0.05(+3.62%)
Aug 23, 2017
1.410
1.450
1.350
1.380
182,752
-0.03(-2.46%)
Aug 22, 2017
1.450
1.450
1.390
1.415
210,602
-0.04(-3.08%)
Aug 21, 2017
1.480
1.490
1.400
1.460
149,894
-0.03(-2.03%)
Aug 18, 2017
1.450
1.500
1.450
1.490
91,903
+0.03(+2.05%)
Aug 17, 2017
1.520
1.680
1.450
1.460
1,011,189
-0.05(-3.41%)
Aug 16, 2017
1.510
1.580
1.470
1.512
190,646
-0.01(-0.56%)
Aug 15, 2017
1.500
1.560
1.430
1.520
669,759
+0.00(+0.00%)
Aug 14, 2017
1.440
1.590
1.400
1.520
1,151,474
+0.08(+5.56%)
Aug 11, 2017
1.430
1.487
1.340
1.440
877,711
+0.02(+1.41%)
Aug 10, 2017
1.450
1.540
1.350
1.420
1,454,858
+0.21(+17.36%)
Aug 09, 2017
1.200
1.260
1.200
1.210
43,134
-0.01(-0.82%)
Aug 08, 2017
1.190
1.220
1.190
1.220
18,922
+0.03(+2.52%)
Aug 07, 2017
1.160
1.250
1.160
1.190
30,015
+0.03(+2.59%)
Aug 04, 2017
1.220
1.290
1.158
1.160
221,022
-0.11(-8.66%)
Aug 03, 2017
1.260
1.300
1.250
1.270
36,095
-0.02(-1.55%)
Aug 02, 2017
1.350
1.350
1.270
1.290
72,741
-0.06(-4.44%)
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
.