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 (%)
Feb 29, 2008
6.550
6.900
6.500
6.730
59,215
+0.18(+2.75%)
Feb 28, 2008
6.500
6.710
6.500
6.550
12,372
-0.12(-1.80%)
Feb 27, 2008
6.640
6.850
6.500
6.670
20,844
-0.04(-0.60%)
Feb 26, 2008
6.620
6.867
6.620
6.710
17,721
-0.11(-1.61%)
Feb 25, 2008
6.850
7.000
6.680
6.820
17,426
+0.02(+0.29%)
Feb 22, 2008
6.700
6.950
6.600
6.800
15,898
+0.10(+1.49%)
Feb 21, 2008
6.620
6.990
6.620
6.700
18,500
-0.05(-0.73%)
Feb 20, 2008
6.780
6.968
6.540
6.749
27,954
-0.10(-1.47%)
Feb 19, 2008
7.130
7.240
6.850
6.850
36,724
-0.28(-3.93%)
Feb 18, 2008
7.010
7.150
7.010
7.130
37,914
+0.00(+0.00%)
Feb 15, 2008
7.010
7.150
7.010
7.130
37,914
+0.11(+1.57%)
Feb 14, 2008
7.330
7.800
7.020
7.020
99,453
-0.26(-3.57%)
Feb 13, 2008
6.550
7.290
6.550
7.280
141,595
+0.72(+10.97%)
Feb 12, 2008
6.410
6.800
6.240
6.560
38,004
+0.13(+2.02%)
Feb 11, 2008
6.540
6.540
6.325
6.430
17,900
-0.12(-1.83%)
Feb 08, 2008
6.510
6.860
6.370
6.550
28,451
+0.08(+1.24%)
Feb 07, 2008
6.620
6.910
6.410
6.470
44,890
-0.11(-1.67%)
Feb 06, 2008
6.400
6.910
6.400
6.580
32,407
+0.18(+2.81%)
Feb 05, 2008
6.480
6.820
6.400
6.400
29,637
-0.10(-1.54%)
Feb 04, 2008
6.150
6.930
6.070
6.500
43,573
+0.39(+6.38%)
Feb 01, 2008
5.890
6.250
5.890
6.110
111,824
+0.23(+3.91%)
Jan 31, 2008
6.120
6.250
5.860
5.880
63,986
-0.32(-5.16%)
Jan 30, 2008
6.050
6.200
5.760
6.200
42,350
+0.08(+1.31%)
Jan 29, 2008
6.000
6.230
5.910
6.120
36,068
+0.10(+1.66%)
Jan 28, 2008
5.910
6.050
5.830
6.020
27,977
+0.15(+2.56%)
Jan 25, 2008
5.900
6.100
5.850
5.870
49,214
+0.07(+1.21%)
Jan 24, 2008
5.830
6.200
5.770
5.800
59,771
+0.04(+0.69%)
Jan 23, 2008
6.050
6.210
5.550
5.760
117,680
-0.26(-4.35%)
Jan 22, 2008
6.010
6.250
5.600
6.022
54,277
-0.45(-6.92%)
Jan 21, 2008
6.590
6.860
6.400
6.470
44,891
+0.00(+0.00%)
Jan 18, 2008
6.590
6.860
6.400
6.470
44,891
-0.18(-2.71%)
Jan 17, 2008
6.870
7.040
6.600
6.650
39,435
-0.21(-3.06%)
Jan 16, 2008
7.010
7.110
6.600
6.860
58,942
-0.22(-3.11%)
Jan 15, 2008
6.860
7.200
6.820
7.080
38,736
+0.13(+1.87%)
Jan 14, 2008
6.700
7.000
6.610
6.950
29,688
+0.31(+4.67%)
Jan 11, 2008
6.670
6.850
6.600
6.640
34,817
-0.11(-1.63%)
Jan 10, 2008
6.500
7.140
6.188
6.750
104,339
+0.16(+2.43%)
Jan 09, 2008
7.610
7.690
6.150
6.590
302,813
-1.06(-13.86%)
Jan 08, 2008
7.850
7.970
7.530
7.650
60,834
-0.15(-1.92%)
Jan 07, 2008
8.320
8.350
7.770
7.800
73,110
-0.45(-5.45%)
Jan 04, 2008
8.340
8.740
8.100
8.250
33,774
-0.08(-0.96%)
Jan 03, 2008
8.300
8.920
8.100
8.330
106,577
+0.01(+0.12%)
Jan 02, 2008
8.640
8.810
8.160
8.320
104,818
-0.26(-3.03%)
Jan 01, 2008
8.650
9.040
8.400
8.580
52,888
+0.00(+0.00%)
Dec 31, 2007
8.650
9.040
8.400
8.580
52,888
-0.04(-0.46%)
Dec 28, 2007
9.600
9.770
8.610
8.620
109,506
-0.91(-9.55%)
Dec 27, 2007
9.500
9.900
9.460
9.530
73,200
+0.09(+0.97%)
Dec 26, 2007
9.260
9.439
9.100
9.439
44,541
+0.19(+2.04%)
Dec 24, 2007
9.180
9.350
8.860
9.250
25,626
+0.12(+1.31%)
Dec 21, 2007
9.100
9.400
8.820
9.130
29,157
+0.17(+1.90%)
Dec 20, 2007
8.740
9.250
8.630
8.960
108,782
+0.32(+3.70%)
Dec 19, 2007
8.400
8.640
8.320
8.640
36,911
+0.21(+2.49%)
Dec 18, 2007
8.770
9.070
8.260
8.430
101,354
-0.26(-2.99%)
Dec 17, 2007
8.820
9.180
8.420
8.690
86,992
-0.12(-1.36%)
Dec 14, 2007
8.340
10.45
8.340
8.810
421,014
+0.46(+5.51%)
Dec 13, 2007
7.920
8.600
7.810
8.350
114,601
+0.35(+4.37%)
Dec 12, 2007
7.530
8.100
7.530
8.000
116,242
+0.49(+6.52%)
Dec 11, 2007
8.110
8.110
7.000
7.510
145,462
-0.57(-7.05%)
Dec 10, 2007
7.950
8.290
7.950
8.080
172,860
+0.45(+5.90%)
Dec 07, 2007
7.860
7.982
7.180
7.630
264,153
-0.16(-2.05%)
Dec 06, 2007
8.130
8.680
7.500
7.790
139,114
-0.37(-4.53%)
Dec 05, 2007
8.440
8.440
7.800
8.160
224,152
-0.19(-2.28%)
Dec 04, 2007
8.190
8.700
8.050
8.350
109,364
+0.15(+1.83%)
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
.