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 30, 2020
6.440
6.530
6.260
6.310
177,800
-0.13(-2.02%)
Oct 29, 2020
6.300
6.470
6.210
6.440
109,603
+0.16(+2.55%)
Oct 28, 2020
6.560
6.570
6.240
6.280
158,902
-0.35(-5.28%)
Oct 27, 2020
6.940
6.970
6.550
6.630
152,679
-0.35(-5.01%)
Oct 26, 2020
6.840
7.050
6.720
6.980
215,152
+0.01(+0.14%)
Oct 23, 2020
6.900
7.000
6.750
6.970
224,500
+0.10(+1.46%)
Oct 22, 2020
6.870
6.950
6.620
6.870
195,475
+0.02(+0.29%)
Oct 21, 2020
6.650
6.990
6.650
6.850
185,196
+0.23(+3.47%)
Oct 20, 2020
6.500
6.690
6.400
6.620
254,397
+0.12(+1.85%)
Oct 19, 2020
6.620
6.730
6.440
6.500
121,665
-0.11(-1.66%)
Oct 16, 2020
6.830
6.842
6.550
6.610
108,800
-0.23(-3.36%)
Oct 15, 2020
6.430
6.970
6.410
6.840
208,856
+0.31(+4.75%)
Oct 14, 2020
6.550
6.600
6.470
6.530
86,316
-0.02(-0.31%)
Oct 13, 2020
6.610
6.660
6.520
6.550
125,392
-0.12(-1.80%)
Oct 12, 2020
6.610
6.670
6.480
6.670
140,948
+0.13(+1.99%)
Oct 09, 2020
6.390
6.590
6.290
6.540
133,200
+0.19(+2.99%)
Oct 08, 2020
6.360
6.430
6.290
6.350
96,868
+0.03(+0.47%)
Oct 07, 2020
6.420
6.460
6.240
6.320
100,221
-0.07(-1.10%)
Oct 06, 2020
6.430
6.500
6.320
6.390
150,360
-0.01(-0.16%)
Oct 05, 2020
6.140
6.420
6.140
6.400
180,611
+0.26(+4.23%)
Oct 02, 2020
5.920
6.160
5.920
6.140
128,600
+0.04(+0.66%)
Oct 01, 2020
6.030
6.150
5.950
6.100
162,968
+0.12(+2.01%)
Sep 30, 2020
5.980
6.090
5.910
5.980
181,926
+0.00(+0.00%)
Sep 29, 2020
5.960
6.040
5.860
5.980
84,497
+0.02(+0.34%)
Sep 28, 2020
5.930
6.030
5.910
5.960
113,330
+0.11(+1.88%)
Sep 25, 2020
5.950
5.973
5.810
5.850
117,100
-0.08(-1.35%)
Sep 24, 2020
5.810
5.950
5.730
5.930
612,613
+0.12(+2.07%)
Sep 23, 2020
6.000
6.170
5.790
5.810
219,480
-0.22(-3.65%)
Sep 22, 2020
6.100
6.100
5.890
6.030
84,104
-0.08(-1.31%)
Sep 21, 2020
6.100
6.130
5.880
6.110
231,536
-0.09(-1.45%)
Sep 18, 2020
6.250
6.310
6.120
6.200
278,000
+0.04(+0.65%)
Sep 17, 2020
6.350
6.380
6.130
6.160
127,730
-0.27(-4.27%)
Sep 16, 2020
6.370
6.550
6.360
6.435
155,744
+0.10(+1.66%)
Sep 15, 2020
6.300
6.390
6.270
6.330
171,833
+0.06(+0.96%)
Sep 14, 2020
6.270
6.330
6.120
6.270
108,979
+0.08(+1.29%)
Sep 11, 2020
6.110
6.210
6.110
6.190
115,100
+0.11(+1.81%)
Sep 10, 2020
6.180
6.200
6.070
6.080
157,435
-0.04(-0.65%)
Sep 09, 2020
6.260
6.340
6.110
6.120
154,048
-0.07(-1.13%)
Sep 08, 2020
6.110
6.270
6.100
6.190
165,678
+0.05(+0.81%)
Sep 04, 2020
6.380
6.380
6.070
6.140
201,700
-0.19(-3.00%)
Sep 03, 2020
6.580
6.770
6.240
6.330
229,327
-0.25(-3.80%)
Sep 02, 2020
6.530
6.750
6.480
6.580
212,694
+0.08(+1.23%)
Sep 01, 2020
6.400
6.510
6.350
6.500
191,524
+0.10(+1.56%)
Aug 31, 2020
6.250
6.440
6.180
6.400
277,483
+0.15(+2.40%)
Aug 28, 2020
6.130
6.250
6.100
6.250
126,900
+0.13(+2.12%)
Aug 27, 2020
6.230
6.450
6.080
6.120
204,150
-0.13(-2.08%)
Aug 26, 2020
6.030
6.280
6.010
6.250
351,867
+0.19(+3.14%)
Aug 25, 2020
6.080
6.090
6.000
6.060
142,444
-0.02(-0.33%)
Aug 24, 2020
6.110
6.270
6.000
6.080
182,404
+0.03(+0.50%)
Aug 21, 2020
6.030
6.070
5.920
6.050
188,300
-0.02(-0.33%)
Aug 20, 2020
6.220
6.325
5.980
6.070
181,951
-0.23(-3.65%)
Aug 19, 2020
6.290
6.360
6.220
6.300
123,464
+0.00(+0.00%)
Aug 18, 2020
6.300
6.430
6.240
6.300
263,007
+0.01(+0.16%)
Aug 17, 2020
6.050
6.330
6.035
6.290
265,169
+0.33(+5.54%)
Aug 14, 2020
5.990
6.000
5.880
5.960
131,800
-0.04(-0.67%)
Aug 13, 2020
6.000
6.060
5.910
6.000
164,105
-0.01(-0.17%)
Aug 12, 2020
6.240
6.272
5.950
6.010
236,599
-0.16(-2.59%)
Aug 11, 2020
6.190
6.510
6.090
6.170
269,009
+0.04(+0.65%)
Aug 10, 2020
6.720
6.740
6.100
6.130
360,331
-0.62(-9.19%)
Aug 07, 2020
6.380
6.930
6.220
6.750
679,100
+0.86(+14.60%)
Aug 06, 2020
5.750
5.940
5.640
5.890
174,439
+0.17(+2.97%)
Aug 05, 2020
5.860
5.900
5.670
5.720
118,021
-0.11(-1.89%)
Aug 04, 2020
5.810
5.920
5.770
5.830
119,761
-0.02(-0.34%)
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
.