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 (%)
Nov 30, 2021
8.280
8.370
8.060
8.370
203,126
+0.00(+0.00%)
Nov 29, 2021
8.570
8.710
8.350
8.370
122,817
-0.18(-2.11%)
Nov 26, 2021
8.730
8.880
8.408
8.550
119,149
-0.43(-4.79%)
Nov 24, 2021
8.820
8.990
8.710
8.980
99,967
+0.10(+1.13%)
Nov 23, 2021
9.010
9.140
8.830
8.880
120,505
-0.13(-1.44%)
Nov 22, 2021
9.440
9.520
8.980
9.010
474,652
-0.44(-4.66%)
Nov 19, 2021
9.300
9.515
9.300
9.450
242,819
+0.07(+0.75%)
Nov 18, 2021
9.290
9.380
9.225
9.380
243,761
+0.09(+0.91%)
Nov 17, 2021
8.450
9.420
8.450
9.295
421,902
+0.80(+9.48%)
Nov 16, 2021
8.780
8.780
7.900
8.490
564,148
-0.79(-8.51%)
Nov 15, 2021
9.680
9.750
9.230
9.280
412,795
-0.33(-3.43%)
Nov 12, 2021
9.770
9.840
9.550
9.610
127,330
-0.16(-1.64%)
Nov 11, 2021
9.780
9.850
9.610
9.770
246,183
+0.00(+0.00%)
Nov 10, 2021
9.730
9.770
149,561
+0.03(+0.31%)
Nov 09, 2021
9.840
9.860
9.610
9.740
187,488
-0.02(-0.20%)
Nov 08, 2021
9.980
10.11
9.700
9.760
162,014
-0.14(-1.41%)
Nov 05, 2021
9.940
10.20
9.870
9.900
212,295
+0.07(+0.71%)
Nov 04, 2021
9.920
10.05
9.730
9.830
185,792
-0.06(-0.61%)
Nov 03, 2021
9.600
10.08
9.500
9.890
191,156
+0.29(+3.02%)
Nov 02, 2021
10.01
10.13
9.530
9.600
122,694
-0.38(-3.81%)
Nov 01, 2021
9.830
10.03
9.691
9.980
156,331
+0.24(+2.46%)
Oct 29, 2021
9.350
9.780
9.740
149,056
+0.34(+3.62%)
Oct 28, 2021
9.180
9.420
9.030
9.400
98,551
+0.19(+2.06%)
Oct 27, 2021
9.250
9.330
9.180
9.210
99,430
-0.10(-1.07%)
Oct 26, 2021
9.410
9.310
91,040
-0.01(-0.11%)
Oct 25, 2021
9.470
9.580
9.290
9.320
178,904
-0.09(-0.96%)
Oct 22, 2021
9.280
9.480
9.180
9.410
120,209
+0.08(+0.86%)
Oct 21, 2021
9.200
9.355
9.200
9.330
62,118
+0.13(+1.41%)
Oct 20, 2021
9.090
9.340
9.030
9.200
151,715
+0.13(+1.43%)
Oct 19, 2021
8.800
9.160
8.730
9.070
121,563
+0.25(+2.83%)
Oct 18, 2021
8.850
9.030
8.700
8.820
159,968
-0.15(-1.67%)
Oct 15, 2021
9.220
9.220
8.880
8.970
213,924
+0.04(+0.45%)
Oct 14, 2021
8.770
9.000
8.740
8.930
118,149
+0.23(+2.64%)
Oct 13, 2021
8.750
8.810
8.620
8.700
108,435
+0.02(+0.23%)
Oct 12, 2021
8.800
9.049
8.650
8.680
285,419
-0.07(-0.80%)
Oct 11, 2021
8.850
8.992
8.745
8.750
85,035
-0.15(-1.69%)
Oct 08, 2021
9.070
9.190
8.870
8.900
84,004
-0.14(-1.55%)
Oct 07, 2021
8.990
9.300
8.980
9.040
358,537
+0.09(+1.01%)
Oct 06, 2021
8.940
9.450
8.870
8.950
116,493
-0.05(-0.56%)
Oct 05, 2021
9.120
9.480
9.000
9.000
77,898
-0.11(-1.21%)
Oct 04, 2021
9.390
9.390
8.960
9.110
110,134
-0.29(-3.09%)
Oct 01, 2021
9.490
9.555
9.340
9.400
93,699
-0.08(-0.84%)
Sep 30, 2021
9.730
9.750
9.470
9.480
289,862
-0.20(-2.07%)
Sep 29, 2021
9.750
9.760
9.610
9.680
62,464
-0.07(-0.72%)
Sep 28, 2021
9.790
9.875
9.685
9.750
94,738
-0.13(-1.32%)
Sep 27, 2021
9.770
10.04
9.700
9.880
89,900
+0.07(+0.71%)
Sep 24, 2021
9.730
9.890
9.610
9.810
59,300
-0.06(-0.61%)
Sep 23, 2021
9.650
9.950
9.580
9.870
117,898
+0.24(+2.49%)
Sep 22, 2021
9.680
9.830
9.530
9.630
96,453
+0.04(+0.42%)
Sep 21, 2021
9.620
9.670
9.150
9.590
212,148
+0.02(+0.21%)
Sep 20, 2021
9.820
9.840
9.410
9.570
203,785
-0.39(-3.92%)
Sep 17, 2021
10.25
10.30
9.950
9.960
320,026
-0.30(-2.92%)
Sep 16, 2021
10.16
10.34
10.11
10.26
63,600
+0.05(+0.49%)
Sep 15, 2021
10.21
10.28
10.11
10.21
87,800
+0.01(+0.10%)
Sep 14, 2021
10.47
10.47
10.15
10.20
120,533
-0.24(-2.30%)
Sep 13, 2021
10.51
10.51
10.11
10.44
112,915
-0.03(-0.29%)
Sep 10, 2021
10.58
10.72
10.46
10.47
52,637
-0.10(-0.95%)
Sep 09, 2021
10.69
10.84
10.56
10.57
72,193
-0.12(-1.12%)
Sep 08, 2021
10.86
10.86
10.56
10.69
88,510
-0.19(-1.75%)
Sep 07, 2021
11.02
11.03
10.77
10.88
77,486
-0.13(-1.18%)
Sep 03, 2021
10.91
11.24
10.90
11.01
134,028
+0.05(+0.46%)
Sep 02, 2021
10.99
11.07
10.80
10.96
146,935
+0.06(+0.55%)
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
.