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 (%)
Feb 28, 2020
6.780
6.980
6.430
6.700
539,600
-0.37(-5.23%)
Feb 27, 2020
7.420
7.540
6.920
7.070
398,903
-0.52(-6.85%)
Feb 26, 2020
7.450
7.790
7.420
7.590
217,058
+0.14(+1.88%)
Feb 25, 2020
8.700
8.730
7.150
7.450
772,795
-1.16(-13.47%)
Feb 24, 2020
9.000
9.030
8.500
8.610
436,874
-0.62(-6.72%)
Feb 21, 2020
9.060
9.270
8.840
9.230
183,400
+0.16(+1.76%)
Feb 20, 2020
8.930
9.090
8.840
9.070
222,419
+0.16(+1.80%)
Feb 19, 2020
8.930
8.930
8.630
8.910
221,368
+0.00(+0.00%)
Feb 18, 2020
8.970
9.060
8.880
8.910
137,685
-0.06(-0.67%)
Feb 14, 2020
9.000
9.060
8.860
8.970
137,800
+0.02(+0.22%)
Feb 13, 2020
9.100
9.100
8.890
8.950
164,668
-0.09(-1.00%)
Feb 12, 2020
8.620
9.320
8.560
9.040
392,746
+0.46(+5.36%)
Feb 11, 2020
8.500
8.610
8.450
8.580
203,072
+0.08(+0.94%)
Feb 10, 2020
8.480
8.510
8.320
8.500
221,088
+0.13(+1.55%)
Feb 07, 2020
8.240
8.510
8.190
8.370
315,700
+0.18(+2.20%)
Feb 06, 2020
8.220
8.220
8.110
8.190
81,028
-0.01(-0.12%)
Feb 05, 2020
8.270
8.290
8.070
8.200
120,651
-0.01(-0.12%)
Feb 04, 2020
8.330
8.475
8.140
8.210
114,712
-0.04(-0.48%)
Feb 03, 2020
8.290
8.330
8.040
8.250
164,290
+0.06(+0.73%)
Jan 31, 2020
8.420
8.435
7.940
8.190
638,400
-0.27(-3.19%)
Jan 30, 2020
8.450
8.460
8.210
8.460
216,112
-0.04(-0.47%)
Jan 29, 2020
8.720
8.740
8.420
8.500
258,132
-0.06(-0.70%)
Jan 28, 2020
8.310
8.560
8.270
8.560
159,609
+0.28(+3.38%)
Jan 27, 2020
8.200
8.430
8.100
8.280
175,070
-0.16(-1.90%)
Jan 24, 2020
8.550
8.640
8.330
8.440
183,700
-0.05(-0.59%)
Jan 23, 2020
8.350
8.526
8.210
8.490
145,370
+0.16(+1.92%)
Jan 22, 2020
8.270
8.410
8.230
8.330
113,321
+0.06(+0.73%)
Jan 21, 2020
8.460
8.460
8.160
8.270
248,013
-0.18(-2.13%)
Jan 17, 2020
8.510
8.650
8.390
8.450
188,400
-0.05(-0.59%)
Jan 16, 2020
8.360
8.500
8.290
8.500
249,938
+0.18(+2.16%)
Jan 15, 2020
8.060
8.340
8.050
8.320
278,714
+0.28(+3.48%)
Jan 14, 2020
8.050
8.070
7.930
8.040
100,642
+0.01(+0.12%)
Jan 13, 2020
7.950
8.056
7.890
8.030
268,952
+0.16(+2.03%)
Jan 10, 2020
7.830
7.950
7.750
7.870
204,300
+0.10(+1.29%)
Jan 09, 2020
7.730
7.970
7.670
7.770
648,738
+0.21(+2.78%)
Jan 08, 2020
7.340
7.630
7.290
7.560
228,135
+0.21(+2.86%)
Jan 07, 2020
7.300
7.360
7.220
7.350
97,664
+0.05(+0.68%)
Jan 06, 2020
7.160
7.350
7.120
7.300
138,906
+0.12(+1.67%)
Jan 03, 2020
7.260
7.370
7.170
7.180
98,000
-0.20(-2.71%)
Jan 02, 2020
7.410
7.450
7.100
7.380
210,073
+0.09(+1.23%)
Dec 31, 2019
7.170
7.350
7.101
7.290
92,300
+0.09(+1.25%)
Dec 30, 2019
7.300
7.328
7.010
7.200
219,165
-0.08(-1.17%)
Dec 27, 2019
7.460
7.460
7.230
7.285
140,800
-0.16(-2.08%)
Dec 26, 2019
7.340
7.470
7.319
7.440
96,898
+0.09(+1.22%)
Dec 24, 2019
7.480
7.480
7.130
7.350
136,000
-0.08(-1.08%)
Dec 23, 2019
7.470
7.540
7.350
7.430
168,174
+0.01(+0.13%)
Dec 20, 2019
7.450
7.500
7.250
7.420
194,700
-0.01(-0.13%)
Dec 19, 2019
7.800
7.800
7.407
7.430
344,303
-0.35(-4.50%)
Dec 18, 2019
7.770
7.820
7.620
7.780
165,465
+0.04(+0.52%)
Dec 17, 2019
7.700
7.830
7.640
7.740
234,260
+0.10(+1.31%)
Dec 16, 2019
7.530
7.730
7.450
7.640
256,698
+0.15(+2.00%)
Dec 13, 2019
7.550
7.700
7.450
7.490
133,800
-0.06(-0.79%)
Dec 12, 2019
7.630
7.720
7.520
7.550
135,594
-0.06(-0.79%)
Dec 11, 2019
7.460
7.620
7.400
7.610
127,260
+0.19(+2.56%)
Dec 10, 2019
7.420
7.520
7.310
7.420
111,621
-0.01(-0.13%)
Dec 09, 2019
7.550
7.567
7.410
7.430
121,601
-0.12(-1.59%)
Dec 06, 2019
7.500
7.670
7.440
7.550
359,100
+0.07(+0.94%)
Dec 05, 2019
7.350
7.510
7.280
7.480
260,340
+0.13(+1.77%)
Dec 04, 2019
7.380
7.424
7.270
7.350
162,083
-0.02(-0.27%)
Dec 03, 2019
7.180
7.400
7.010
7.370
194,486
+0.15(+2.08%)
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
.