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
)
3.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 26, 2021
12.06
12.24
11.40
11.74
184,500
-0.20(-1.68%)
Feb 25, 2021
12.56
12.85
11.84
11.94
193,162
-0.58(-4.63%)
Feb 24, 2021
12.00
12.63
11.83
12.52
187,360
+0.63(+5.30%)
Feb 23, 2021
11.63
11.97
10.94
11.89
332,854
+0.04(+0.34%)
Feb 22, 2021
12.11
12.30
11.76
11.85
130,715
-0.25(-2.07%)
Feb 19, 2021
11.85
12.33
11.82
12.10
163,600
+0.30(+2.54%)
Feb 18, 2021
11.71
11.94
11.39
11.80
168,182
+0.09(+0.77%)
Feb 17, 2021
11.97
12.06
11.65
11.71
121,909
-0.33(-2.74%)
Feb 16, 2021
12.15
12.25
11.82
12.04
173,460
+0.07(+0.58%)
Feb 12, 2021
11.83
12.12
11.64
11.97
128,900
+0.16(+1.35%)
Feb 11, 2021
12.02
12.09
11.58
11.81
167,578
-0.16(-1.34%)
Feb 10, 2021
12.29
12.45
11.90
11.97
164,146
-0.19(-1.56%)
Feb 09, 2021
11.86
12.53
11.77
12.16
434,158
+0.24(+2.01%)
Feb 08, 2021
11.50
12.00
11.33
11.92
314,100
+0.52(+4.56%)
Feb 05, 2021
11.41
11.53
11.22
11.40
165,000
+0.14(+1.24%)
Feb 04, 2021
11.11
11.36
10.95
11.26
271,913
+0.38(+3.49%)
Feb 03, 2021
11.08
11.15
10.78
10.88
129,919
-0.14(-1.27%)
Feb 02, 2021
10.83
11.16
10.61
11.02
172,755
+0.33(+3.09%)
Feb 01, 2021
10.78
10.90
10.40
10.69
163,293
+0.06(+0.56%)
Jan 29, 2021
10.80
11.21
10.55
10.63
200,200
-0.25(-2.30%)
Jan 28, 2021
10.95
11.19
10.75
10.88
298,693
-0.12(-1.09%)
Jan 27, 2021
11.06
11.41
10.73
11.00
407,115
-0.19(-1.70%)
Jan 26, 2021
11.25
11.38
10.92
11.19
219,314
-0.06(-0.53%)
Jan 25, 2021
11.50
11.55
11.15
11.25
287,845
-0.25(-2.17%)
Jan 22, 2021
11.16
11.50
11.05
11.50
217,300
+0.24(+2.13%)
Jan 21, 2021
11.53
11.53
11.01
11.26
279,687
-0.13(-1.14%)
Jan 20, 2021
11.27
11.80
11.01
11.39
702,444
+0.30(+2.71%)
Jan 19, 2021
10.56
11.13
10.39
11.09
292,989
+0.70(+6.74%)
Jan 15, 2021
10.53
10.66
10.04
10.39
208,800
-0.23(-2.17%)
Jan 14, 2021
10.39
11.18
10.33
10.62
445,993
+0.36(+3.51%)
Jan 13, 2021
10.14
10.38
9.840
10.26
440,232
+0.15(+1.48%)
Jan 12, 2021
10.00
10.19
9.900
10.11
251,399
+0.15(+1.56%)
Jan 11, 2021
9.830
10.24
9.626
9.955
336,900
+0.23(+2.42%)
Jan 08, 2021
9.990
10.00
9.570
9.720
195,400
-0.15(-1.52%)
Jan 07, 2021
9.680
9.950
9.610
9.870
223,054
+0.29(+3.03%)
Jan 06, 2021
9.510
9.980
9.360
9.580
314,054
+0.10(+1.05%)
Jan 05, 2021
9.510
9.800
9.435
9.480
243,767
+0.06(+0.64%)
Jan 04, 2021
10.04
10.09
9.260
9.420
209,086
-0.46(-4.66%)
Dec 31, 2020
9.880
9.880
9.880
153,758
+0.24(+2.49%)
Dec 30, 2020
9.680
9.890
9.610
9.640
153,758
+0.07(+0.73%)
Dec 29, 2020
9.970
10.12
9.510
9.570
221,942
-0.33(-3.33%)
Dec 28, 2020
10.18
10.28
9.650
9.900
332,841
-0.01(-0.10%)
Dec 24, 2020
10.74
10.90
9.830
9.910
274,500
-0.83(-7.73%)
Dec 23, 2020
9.760
10.82
9.710
10.74
559,353
+1.08(+11.18%)
Dec 22, 2020
9.580
9.740
9.480
9.660
102,216
+0.09(+0.89%)
Dec 21, 2020
9.350
9.815
9.300
9.575
217,465
-0.07(-0.67%)
Dec 18, 2020
9.820
9.930
9.520
9.640
307,400
-0.11(-1.13%)
Dec 17, 2020
9.470
9.960
9.250
9.750
215,378
+0.33(+3.50%)
Dec 16, 2020
9.520
9.590
9.130
9.420
144,198
-0.02(-0.21%)
Dec 15, 2020
9.350
9.689
9.104
9.440
170,905
-0.02(-0.21%)
Dec 14, 2020
8.850
9.540
8.820
9.460
292,683
+0.65(+7.38%)
Dec 11, 2020
9.160
9.230
8.680
8.810
287,100
-0.45(-4.86%)
Dec 10, 2020
8.900
9.320
8.620
9.260
196,609
+0.36(+4.04%)
Dec 09, 2020
9.640
10.03
8.630
8.900
882,289
-0.74(-7.68%)
Dec 08, 2020
9.890
9.890
9.480
9.640
471,443
-0.27(-2.72%)
Dec 07, 2020
10.00
10.04
9.890
9.910
201,981
-0.06(-0.60%)
Dec 04, 2020
10.00
10.08
9.820
9.970
258,500
+0.02(+0.20%)
Dec 03, 2020
9.910
10.12
9.840
9.950
313,825
+0.24(+2.47%)
Dec 02, 2020
9.740
9.910
9.350
9.710
358,010
-0.15(-1.52%)
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
.