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
)
3.510
+0.060 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2019
7.420
7.450
7.329
7.380
79,300
-0.07(-0.94%)
Nov 27, 2019
7.280
7.510
7.260
7.450
165,800
+0.02(+0.27%)
Nov 26, 2019
7.250
7.520
7.250
7.430
379,608
+0.11(+1.50%)
Nov 25, 2019
7.200
7.370
7.050
7.320
356,013
+0.17(+2.38%)
Nov 22, 2019
7.200
7.230
7.000
7.150
265,700
+0.02(+0.28%)
Nov 21, 2019
6.980
7.400
6.950
7.130
636,290
+0.20(+2.89%)
Nov 20, 2019
6.470
7.000
6.440
6.930
1,278,491
+0.46(+7.11%)
Nov 19, 2019
6.500
6.510
6.465
6.470
197,130
-0.01(-0.15%)
Nov 18, 2019
6.500
6.510
6.380
6.480
120,934
-0.01(-0.15%)
Nov 15, 2019
6.490
6.500
6.330
6.490
143,900
+0.07(+1.09%)
Nov 14, 2019
6.490
6.490
6.290
6.420
136,809
-0.08(-1.15%)
Nov 13, 2019
6.500
6.510
6.410
6.495
117,635
-0.00(-0.08%)
Nov 12, 2019
6.650
6.680
6.320
6.500
241,898
-0.12(-1.81%)
Nov 11, 2019
6.550
6.640
6.475
6.620
266,937
+0.12(+1.85%)
Nov 08, 2019
6.500
6.910
6.390
6.500
388,100
+0.00(+0.00%)
Nov 07, 2019
6.380
6.540
6.120
6.500
362,447
+0.13(+2.04%)
Nov 06, 2019
6.630
7.200
6.270
6.370
879,906
+0.46(+7.78%)
Nov 05, 2019
5.830
5.930
5.700
5.910
201,017
+0.09(+1.55%)
Nov 04, 2019
6.000
6.000
5.800
5.820
106,199
-0.09(-1.52%)
Nov 01, 2019
6.020
6.050
5.860
5.910
127,400
-0.12(-1.99%)
Oct 31, 2019
5.950
6.080
5.900
6.030
67,127
+0.07(+1.17%)
Oct 30, 2019
6.020
6.030
5.880
5.960
107,049
-0.02(-0.33%)
Oct 29, 2019
6.000
6.120
5.935
5.980
219,663
+0.06(+1.01%)
Oct 28, 2019
5.920
5.960
5.820
5.920
92,306
+0.02(+0.34%)
Oct 25, 2019
5.840
5.950
5.820
5.900
96,400
+0.04(+0.68%)
Oct 24, 2019
5.830
5.900
5.695
5.860
60,155
+0.03(+0.51%)
Oct 23, 2019
5.660
5.860
5.610
5.830
107,660
+0.17(+3.00%)
Oct 22, 2019
5.840
5.860
5.660
5.660
55,674
-0.17(-2.92%)
Oct 21, 2019
5.800
5.910
5.750
5.830
133,065
+0.04(+0.69%)
Oct 18, 2019
5.800
5.910
5.710
5.790
80,500
-0.01(-0.17%)
Oct 17, 2019
5.720
5.810
5.710
5.800
70,975
+0.12(+2.11%)
Oct 16, 2019
5.570
5.750
5.540
5.680
78,282
+0.08(+1.43%)
Oct 15, 2019
5.500
5.660
5.480
5.600
120,720
+0.10(+1.82%)
Oct 14, 2019
5.530
5.610
5.410
5.500
78,696
-0.05(-0.90%)
Oct 11, 2019
5.500
5.820
5.390
5.550
286,600
+0.11(+2.02%)
Oct 10, 2019
5.550
5.600
5.430
5.440
168,687
-0.12(-2.16%)
Oct 09, 2019
5.670
5.720
5.370
5.560
517,097
-0.07(-1.24%)
Oct 08, 2019
5.650
5.710
5.540
5.630
194,807
-0.08(-1.40%)
Oct 07, 2019
5.860
5.920
5.550
5.710
419,536
-0.12(-2.06%)
Oct 04, 2019
5.890
6.014
5.720
5.830
146,600
-0.06(-1.02%)
Oct 03, 2019
5.760
5.940
5.710
5.890
153,886
+0.16(+2.79%)
Oct 02, 2019
5.720
5.830
5.600
5.730
328,009
+0.03(+0.53%)
Oct 01, 2019
5.870
6.000
5.610
5.700
411,592
-0.09(-1.55%)
Sep 30, 2019
5.620
6.030
5.460
5.790
683,125
+0.19(+3.39%)
Sep 27, 2019
6.000
6.120
5.541
5.600
582,900
-0.42(-6.98%)
Sep 26, 2019
6.090
6.270
5.970
6.020
205,127
-0.24(-3.83%)
Sep 25, 2019
6.020
6.310
6.020
6.260
200,647
+0.20(+3.30%)
Sep 24, 2019
6.320
6.490
6.050
6.060
222,977
-0.19(-3.04%)
Sep 23, 2019
6.100
6.300
6.010
6.250
325,128
+0.11(+1.79%)
Sep 20, 2019
6.040
6.140
5.940
6.140
470,500
+0.14(+2.33%)
Sep 19, 2019
6.010
6.130
5.950
6.000
145,693
+0.01(+0.17%)
Sep 18, 2019
5.890
6.150
5.850
5.990
302,145
+0.13(+2.22%)
Sep 17, 2019
5.960
6.010
5.840
5.860
179,437
-0.08(-1.35%)
Sep 16, 2019
5.990
6.100
5.800
5.940
207,836
-0.06(-1.00%)
Sep 13, 2019
5.980
6.040
5.710
6.000
451,000
-0.01(-0.17%)
Sep 12, 2019
5.970
6.080
5.922
6.010
245,774
+0.09(+1.52%)
Sep 11, 2019
5.780
6.100
5.680
5.920
317,754
+0.07(+1.20%)
Sep 10, 2019
6.000
6.160
5.630
5.850
542,277
-0.19(-3.15%)
Sep 09, 2019
6.180
6.340
5.500
6.040
1,231,893
-0.70(-10.39%)
Sep 06, 2019
6.600
6.890
6.470
6.740
864,100
+0.15(+2.28%)
Sep 05, 2019
6.480
6.900
6.420
6.590
1,946,060
+0.20(+3.13%)
Sep 04, 2019
6.370
6.470
6.220
6.390
288,530
+0.03(+0.47%)
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
.