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
)
3.520
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
8.860
9.000
8.720
8.790
104,620
-0.34(-3.72%)
Dec 29, 2022
8.930
9.130
8.905
9.130
126,025
+0.30(+3.40%)
Dec 28, 2022
8.820
8.970
8.710
8.830
76,961
-0.02(-0.23%)
Dec 27, 2022
8.920
8.980
8.600
8.850
172,726
-0.03(-0.34%)
Dec 23, 2022
9.090
9.200
8.700
8.880
171,350
-0.17(-1.88%)
Dec 22, 2022
8.950
9.080
8.640
9.050
138,381
+0.06(+0.67%)
Dec 21, 2022
8.970
9.140
8.910
8.990
193,663
+0.19(+2.16%)
Dec 20, 2022
8.800
8.890
8.660
8.800
154,812
+0.00(+0.00%)
Dec 19, 2022
9.200
9.200
8.800
8.800
206,178
-0.33(-3.61%)
Dec 16, 2022
9.490
9.570
9.120
9.130
191,951
-0.15(-1.62%)
Dec 15, 2022
9.170
9.690
9.000
9.280
352,865
-0.02(-0.22%)
Dec 14, 2022
8.750
9.399
8.750
9.300
783,333
+1.17(+14.39%)
Dec 13, 2022
8.200
8.300
8.045
8.130
141,181
+0.10(+1.25%)
Dec 12, 2022
8.000
8.130
7.780
8.030
100,973
+0.01(+0.12%)
Dec 09, 2022
8.090
8.150
7.855
8.020
95,565
-0.09(-1.11%)
Dec 08, 2022
7.440
8.220
7.320
8.110
240,657
+0.70(+9.45%)
Dec 07, 2022
7.350
7.580
7.053
7.410
152,839
+0.10(+1.37%)
Dec 06, 2022
7.400
7.640
7.285
7.310
161,376
-0.16(-2.14%)
Dec 05, 2022
7.400
7.530
7.250
7.470
88,435
+0.03(+0.40%)
Dec 02, 2022
7.200
7.460
7.070
7.440
143,909
+0.17(+2.34%)
Dec 01, 2022
6.800
7.460
6.778
7.270
158,616
+0.51(+7.54%)
Nov 30, 2022
6.450
6.760
6.320
6.760
90,254
+0.35(+5.54%)
Nov 29, 2022
6.410
6.480
6.300
6.405
66,728
-0.08(-1.16%)
Nov 28, 2022
6.440
6.480
6.330
6.480
52,972
+0.02(+0.31%)
Nov 25, 2022
6.350
6.460
6.280
6.460
28,571
+0.11(+1.73%)
Nov 23, 2022
6.100
6.350
6.050
6.350
66,306
+0.27(+4.44%)
Nov 22, 2022
5.980
6.125
5.945
6.080
37,880
+0.13(+2.18%)
Nov 21, 2022
5.850
6.040
5.850
5.950
42,595
+0.06(+1.02%)
Nov 18, 2022
5.980
6.045
5.850
5.890
17,278
-0.08(-1.34%)
Nov 17, 2022
6.150
6.150
5.880
5.970
29,910
-0.28(-4.48%)
Nov 16, 2022
6.260
6.260
6.079
6.250
29,567
-0.08(-1.26%)
Nov 15, 2022
6.270
6.440
6.250
6.330
68,057
+0.08(+1.28%)
Nov 14, 2022
6.110
6.280
5.950
6.250
82,846
+0.12(+1.96%)
Nov 11, 2022
5.800
6.179
5.550
6.130
169,318
+0.96(+18.57%)
Nov 10, 2022
5.380
5.380
4.904
5.170
167,099
+0.01(+0.19%)
Nov 09, 2022
5.270
5.330
4.910
5.160
44,328
-0.17(-3.19%)
Nov 08, 2022
5.280
5.410
5.260
5.330
49,656
-0.04(-0.74%)
Nov 07, 2022
5.470
5.550
5.300
5.370
24,886
-0.09(-1.65%)
Nov 04, 2022
5.550
5.550
5.250
5.460
37,820
+0.03(+0.55%)
Nov 03, 2022
5.260
5.525
5.051
5.430
137,933
+0.11(+2.07%)
Nov 02, 2022
5.180
5.420
5.180
5.320
40,615
+0.09(+1.72%)
Nov 01, 2022
5.260
5.300
5.088
5.230
37,299
+0.04(+0.77%)
Oct 31, 2022
5.020
5.260
5.020
5.190
23,113
+0.13(+2.57%)
Oct 28, 2022
4.910
5.230
4.900
5.060
27,768
+0.10(+2.02%)
Oct 27, 2022
5.240
5.320
4.830
4.960
51,323
-0.27(-5.16%)
Oct 26, 2022
5.070
5.230
5.070
5.230
29,827
+0.10(+1.95%)
Oct 25, 2022
5.000
5.160
4.980
5.130
20,510
+0.12(+2.40%)
Oct 24, 2022
4.770
5.020
4.750
5.010
63,704
+0.26(+5.47%)
Oct 21, 2022
4.600
4.760
4.506
4.750
38,720
+0.11(+2.37%)
Oct 20, 2022
4.580
4.660
4.565
4.640
34,773
+0.07(+1.53%)
Oct 19, 2022
4.610
4.660
4.540
4.570
32,335
-0.07(-1.51%)
Oct 18, 2022
4.700
4.750
4.575
4.640
56,604
-0.01(-0.22%)
Oct 17, 2022
4.720
4.830
4.520
4.650
47,693
-0.02(-0.43%)
Oct 14, 2022
4.460
4.780
4.380
4.670
119,650
+0.20(+4.47%)
Oct 13, 2022
4.070
4.470
4.060
4.470
60,760
+0.30(+7.19%)
Oct 12, 2022
4.310
4.367
4.140
4.170
59,626
-0.13(-3.02%)
Oct 11, 2022
4.470
4.500
4.250
4.300
69,128
-0.22(-4.87%)
Oct 10, 2022
4.380
4.590
4.320
4.520
48,882
+0.18(+4.15%)
Oct 07, 2022
4.460
4.515
4.320
4.340
47,287
-0.19(-4.19%)
Oct 06, 2022
4.500
4.600
4.445
4.530
27,359
+0.04(+0.89%)
Oct 05, 2022
4.580
4.580
4.360
4.490
60,440
-0.11(-2.39%)
Oct 04, 2022
4.690
4.870
4.530
4.600
83,847
+0.04(+0.88%)
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
.