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 (%)
Dec 30, 2011
1.640
1.770
1.640
1.730
55,666
+0.13(+8.12%)
Dec 29, 2011
1.640
1.730
1.600
1.600
23,708
-0.05(-3.03%)
Dec 28, 2011
1.610
1.660
1.610
1.650
4,500
+0.05(+3.12%)
Dec 27, 2011
1.650
1.750
1.600
1.600
35,850
-0.04(-2.44%)
Dec 23, 2011
1.450
1.650
1.450
1.640
43,544
+0.19(+13.03%)
Dec 21, 2011
1.460
1.460
1.400
1.451
2,000
+0.11(+8.28%)
Dec 20, 2011
1.400
1.490
1.190
1.340
68,407
-0.03(-2.19%)
Dec 19, 2011
1.297
1.380
1.297
1.370
650
-0.01(-0.72%)
Dec 16, 2011
1.420
1.490
1.351
1.380
26,119
+0.01(+0.73%)
Dec 15, 2011
1.250
1.630
1.250
1.370
136,926
+0.15(+12.30%)
Dec 14, 2011
1.100
1.250
1.090
1.220
5,500
+0.14(+12.96%)
Dec 13, 2011
1.220
1.320
1.020
1.080
28,593
-0.14(-11.65%)
Dec 12, 2011
1.240
1.308
1.201
1.222
6,609
-0.05(-3.75%)
Dec 09, 2011
1.190
1.280
1.150
1.270
6,824
+0.06(+4.96%)
Dec 08, 2011
1.200
1.210
1.130
1.210
4,290
-0.06(-4.72%)
Dec 07, 2011
1.270
1.270
1.252
1.270
1,000
+0.03(+2.42%)
Dec 06, 2011
1.300
1.300
1.222
1.240
2,532
-0.06(-4.62%)
Dec 05, 2011
1.350
1.350
1.270
1.300
9,989
+0.01(+0.78%)
Dec 02, 2011
1.250
1.380
1.210
1.290
6,519
+0.00(+0.00%)
Dec 01, 2011
1.224
1.300
1.200
1.290
5,700
+0.00(+0.00%)
Nov 30, 2011
1.360
1.430
1.180
1.290
29,811
-0.02(-1.53%)
Nov 29, 2011
1.360
1.487
1.190
1.310
53,330
-0.03(-2.24%)
Nov 28, 2011
1.160
1.650
1.100
1.340
70,304
+0.28(+26.42%)
Nov 25, 2011
1.150
1.180
1.060
1.060
300
-0.06(-5.02%)
Nov 23, 2011
1.200
1.220
1.060
1.116
11,294
-0.09(-7.77%)
Nov 22, 2011
1.270
1.270
1.200
1.210
5,000
-0.04(-3.20%)
Nov 21, 2011
1.140
1.250
1.100
1.250
15,000
+0.06(+5.03%)
Nov 18, 2011
1.150
1.250
1.150
1.190
6,046
-0.01(-0.83%)
Nov 17, 2011
1.200
1.300
1.150
1.200
16,511
+0.00(+0.00%)
Nov 16, 2011
1.150
1.270
1.150
1.200
15,053
+0.02(+1.69%)
Nov 15, 2011
1.176
1.180
1.140
1.180
4,332
+0.03(+2.61%)
Nov 14, 2011
1.140
1.200
1.140
1.150
3,550
+0.04(+3.60%)
Nov 11, 2011
1.110
1.110
1.050
1.110
975
+0.00(+0.00%)
Nov 10, 2011
1.110
1.110
1.090
1.110
2,055
+0.05(+4.72%)
Nov 09, 2011
1.100
1.300
1.050
1.060
57,790
-0.09(-7.83%)
Nov 08, 2011
1.100
1.150
1.100
1.150
3,145
+0.03(+2.68%)
Nov 07, 2011
1.120
1.135
1.100
1.120
5,633
-0.03(-2.61%)
Nov 04, 2011
1.100
1.150
1.100
1.150
8,105
+0.04(+3.42%)
Nov 03, 2011
1.150
1.180
1.110
1.112
2,172
-0.06(-4.96%)
Nov 02, 2011
1.140
1.170
1.120
1.170
17,940
-0.03(-2.50%)
Nov 01, 2011
1.180
1.250
1.123
1.200
6,833
+0.02(+2.13%)
Oct 31, 2011
1.200
1.200
1.120
1.175
1,500
-0.03(-2.89%)
Oct 28, 2011
1.220
1.270
1.210
1.210
15,100
-0.04(-3.20%)
Oct 27, 2011
1.110
1.250
1.100
1.250
24,720
+0.10(+8.70%)
Oct 26, 2011
1.070
1.170
1.070
1.150
3,684
+0.07(+6.48%)
Oct 25, 2011
1.200
1.200
1.080
1.080
13,063
-0.12(-10.00%)
Oct 24, 2011
1.210
1.210
1.131
1.200
12,866
+0.02(+1.69%)
Oct 21, 2011
1.170
1.180
1.130
1.180
300
+0.01(+0.85%)
Oct 20, 2011
1.160
1.170
1.150
1.170
1,990
+0.02(+1.74%)
Oct 19, 2011
1.150
1.290
1.110
1.150
12,800
+0.07(+6.47%)
Oct 18, 2011
1.190
1.190
1.070
1.080
24,617
-0.07(-6.08%)
Oct 17, 2011
1.141
1.250
1.141
1.150
5,300
-0.06(-4.96%)
Oct 14, 2011
1.290
1.290
1.200
1.210
675
-0.09(-6.92%)
Oct 13, 2011
1.140
1.300
1.140
1.300
21,588
+0.20(+18.18%)
Oct 12, 2011
1.100
1.139
1.080
1.100
9,700
+0.00(+0.00%)
Oct 11, 2011
1.070
1.160
1.070
1.100
13,921
+0.02(+1.90%)
Oct 10, 2011
1.118
1.120
1.079
1.079
2,583
-0.06(-5.31%)
Oct 07, 2011
1.070
1.150
1.070
1.140
3,104
+0.04(+3.64%)
Oct 06, 2011
1.120
1.150
1.050
1.100
20,686
-0.01(-0.90%)
Oct 05, 2011
1.010
1.149
1.010
1.110
28,860
+0.11(+11.00%)
Oct 04, 2011
1.070
1.070
1.000
1.000
25,583
-0.04(-3.85%)
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
.