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
)
3.340
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2023
6.430
6.530
6.307
6.370
153,038
-0.03(-0.47%)
Nov 29, 2023
6.280
6.450
6.190
6.400
178,593
+0.20(+3.23%)
Nov 28, 2023
6.380
6.400
6.180
6.200
101,752
-0.19(-2.97%)
Nov 27, 2023
6.310
6.410
6.230
6.390
116,110
+0.02(+0.31%)
Nov 24, 2023
6.140
6.400
6.140
6.370
83,036
+0.27(+4.43%)
Nov 22, 2023
5.860
6.105
5.782
6.100
158,818
+0.35(+6.09%)
Nov 21, 2023
5.780
5.790
5.630
5.750
123,086
-0.06(-1.03%)
Nov 20, 2023
5.650
5.850
5.590
5.810
213,282
+0.22(+3.94%)
Nov 17, 2023
5.710
5.735
5.510
5.590
133,531
-0.05(-0.89%)
Nov 16, 2023
5.390
5.720
5.390
5.640
207,525
+0.19(+3.49%)
Nov 15, 2023
5.270
5.660
5.220
5.450
601,138
+0.30(+5.83%)
Nov 14, 2023
5.450
5.750
5.050
5.150
625,682
-0.24(-4.45%)
Nov 13, 2023
5.750
5.750
5.390
5.390
400,679
-0.33(-5.77%)
Nov 10, 2023
5.750
5.850
5.650
5.720
207,979
-0.06(-1.04%)
Nov 09, 2023
5.890
5.950
5.710
5.780
290,683
-0.04(-0.69%)
Nov 08, 2023
6.140
6.160
5.790
5.820
244,208
-0.28(-4.59%)
Nov 07, 2023
6.080
6.190
6.050
6.100
52,181
+0.02(+0.33%)
Nov 06, 2023
6.340
6.348
6.005
6.080
140,167
-0.20(-3.18%)
Nov 03, 2023
5.930
6.310
5.895
6.280
191,253
+0.44(+7.53%)
Nov 02, 2023
5.740
5.940
5.610
5.840
151,399
+0.13(+2.28%)
Nov 01, 2023
5.660
5.710
5.580
5.710
153,786
+0.03(+0.53%)
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%)
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
.