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
)
3.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2023
5.490
5.680
5.410
5.680
147,096
+0.20(+3.65%)
Oct 30, 2023
5.560
5.672
5.440
5.480
133,211
-0.04(-0.72%)
Oct 27, 2023
5.760
5.765
5.485
5.520
204,939
-0.25(-4.25%)
Oct 26, 2023
5.810
5.850
5.750
5.765
145,039
-0.04(-0.60%)
Oct 25, 2023
5.950
5.950
5.730
5.800
182,897
-0.17(-2.85%)
Oct 24, 2023
5.900
6.000
5.760
5.970
121,410
+0.07(+1.19%)
Oct 23, 2023
5.810
6.010
5.750
5.900
149,221
+0.04(+0.68%)
Oct 20, 2023
5.990
6.000
5.840
5.860
190,870
-0.14(-2.33%)
Oct 19, 2023
5.910
6.030
5.894
6.000
210,742
+0.03(+0.50%)
Oct 18, 2023
6.630
6.630
5.950
5.970
467,210
-0.73(-10.90%)
Oct 17, 2023
6.810
6.940
6.660
6.700
225,820
-0.12(-1.76%)
Oct 16, 2023
6.500
6.850
6.500
6.820
196,595
+0.33(+5.08%)
Oct 13, 2023
6.510
6.580
6.440
6.490
164,855
-0.04(-0.61%)
Oct 12, 2023
6.450
6.540
6.330
6.530
139,022
+0.07(+1.08%)
Oct 11, 2023
6.430
6.560
6.400
6.460
108,072
+0.01(+0.16%)
Oct 10, 2023
6.240
6.475
6.240
6.450
113,392
+0.19(+3.04%)
Oct 09, 2023
6.380
6.400
6.210
6.260
173,332
-0.24(-3.69%)
Oct 06, 2023
6.190
6.620
6.190
6.500
197,124
+0.27(+4.33%)
Oct 05, 2023
6.110
6.350
6.020
6.230
230,061
+0.08(+1.30%)
Oct 04, 2023
5.830
6.170
5.830
6.150
158,723
+0.27(+4.59%)
Oct 03, 2023
5.800
5.950
5.750
5.880
147,372
+0.00(+0.00%)
Oct 02, 2023
5.860
5.900
5.790
5.880
99,245
+0.02(+0.34%)
Sep 29, 2023
5.920
5.940
5.737
5.860
135,650
-0.01(-0.17%)
Sep 28, 2023
5.850
5.980
5.850
5.870
99,240
+0.03(+0.51%)
Sep 27, 2023
5.780
5.970
5.730
5.840
129,439
+0.08(+1.39%)
Sep 26, 2023
5.910
6.080
5.740
5.760
121,413
-0.18(-3.03%)
Sep 25, 2023
5.940
6.065
5.900
5.940
100,876
-0.06(-1.00%)
Sep 22, 2023
5.990
6.210
5.840
6.000
156,646
+0.00(+0.00%)
Sep 21, 2023
5.510
6.037
5.400
6.000
286,539
+0.36(+6.38%)
Sep 20, 2023
5.880
5.990
5.500
5.640
257,585
-0.26(-4.41%)
Sep 19, 2023
6.170
6.230
5.870
5.900
192,175
-0.27(-4.38%)
Sep 18, 2023
6.160
6.250
6.130
6.170
98,581
-0.11(-1.75%)
Sep 15, 2023
6.220
6.360
6.150
6.280
198,805
+0.05(+0.80%)
Sep 14, 2023
6.130
6.270
6.127
6.230
75,195
+0.15(+2.47%)
Sep 13, 2023
6.210
6.240
6.060
6.080
119,613
-0.15(-2.41%)
Sep 12, 2023
6.160
6.370
6.160
6.230
109,649
+0.00(+0.00%)
Sep 11, 2023
6.250
6.284
6.090
6.230
128,423
-0.03(-0.48%)
Sep 08, 2023
6.580
6.600
6.220
6.260
124,303
-0.34(-5.15%)
Sep 07, 2023
6.670
6.700
6.480
6.600
196,523
-0.15(-2.22%)
Sep 06, 2023
6.940
6.940
6.740
6.750
98,567
-0.20(-2.88%)
Sep 05, 2023
7.040
7.040
6.820
6.950
136,885
-0.09(-1.28%)
Sep 01, 2023
7.030
7.060
6.910
7.040
120,160
+0.15(+2.18%)
Aug 31, 2023
6.860
6.960
6.770
6.890
116,871
+0.03(+0.44%)
Aug 30, 2023
6.800
7.010
6.800
6.860
133,267
+0.01(+0.15%)
Aug 29, 2023
6.750
6.910
6.670
6.850
125,735
+0.10(+1.48%)
Aug 28, 2023
6.800
6.950
6.720
6.750
122,042
-0.03(-0.44%)
Aug 25, 2023
6.930
7.000
6.745
6.780
86,375
-0.12(-1.74%)
Aug 24, 2023
7.130
7.150
6.870
6.900
94,742
-0.22(-3.09%)
Aug 23, 2023
6.940
7.150
6.880
7.120
103,086
+0.22(+3.19%)
Aug 22, 2023
6.840
6.970
6.770
6.900
94,375
+0.15(+2.22%)
Aug 21, 2023
7.050
7.125
6.730
6.750
246,530
-0.29(-4.12%)
Aug 18, 2023
6.930
7.170
6.830
7.040
160,716
+0.03(+0.43%)
Aug 17, 2023
7.310
7.335
7.010
7.010
223,570
-0.29(-3.97%)
Aug 16, 2023
7.670
7.750
7.280
7.300
159,005
-0.42(-5.44%)
Aug 15, 2023
7.700
7.740
7.550
7.720
205,029
-0.01(-0.13%)
Aug 14, 2023
7.720
7.870
7.540
7.730
289,267
+0.01(+0.06%)
Aug 11, 2023
8.300
8.300
7.310
7.725
579,217
-0.94(-10.80%)
Aug 10, 2023
8.810
9.000
8.630
8.660
114,152
-0.18(-2.04%)
Aug 09, 2023
8.910
8.930
8.650
8.840
106,446
-0.10(-1.12%)
Aug 08, 2023
8.860
9.040
8.770
8.940
102,578
-0.02(-0.22%)
Aug 07, 2023
9.000
9.100
8.750
8.960
104,498
-0.02(-0.22%)
Aug 04, 2023
8.920
9.225
8.885
8.980
109,832
+0.06(+0.67%)
Aug 03, 2023
9.070
9.140
8.850
8.920
137,795
-0.22(-2.41%)
Aug 02, 2023
8.860
9.169
8.650
9.140
129,864
+0.26(+2.93%)
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
.