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, 2022
6.790
6.990
6.790
6.830
74,587
-0.02(-0.29%)
Feb 25, 2022
6.880
6.870
6.710
6.850
58,878
+0.04(+0.59%)
Feb 24, 2022
6.210
6.825
6.110
6.810
89,426
+0.27(+4.13%)
Feb 23, 2022
6.850
6.850
6.520
6.540
118,012
-0.27(-3.96%)
Feb 22, 2022
6.780
6.950
6.710
6.810
103,176
-0.09(-1.30%)
Feb 18, 2022
6.900
0
-0.19(-2.68%)
Feb 17, 2022
7.270
7.300
7.080
7.090
61,344
-0.25(-3.41%)
Feb 16, 2022
7.220
7.370
7.140
7.340
39,235
+0.09(+1.24%)
Feb 15, 2022
6.990
7.270
6.986
7.250
67,562
+0.38(+5.53%)
Feb 14, 2022
6.870
6.970
6.820
6.870
38,812
-0.02(-0.29%)
Feb 11, 2022
7.220
7.290
6.850
6.890
82,274
-0.29(-4.04%)
Feb 10, 2022
7.150
7.295
7.130
7.180
108,595
-0.03(-0.42%)
Feb 09, 2022
7.300
7.300
7.090
7.210
92,812
+0.00(+0.00%)
Feb 08, 2022
7.210
7.329
7.160
7.210
40,570
+0.05(+0.70%)
Feb 07, 2022
7.160
7.210
7.100
7.160
104,262
+0.00(+0.00%)
Feb 04, 2022
7.150
7.220
7.140
7.160
90,955
+0.01(+0.14%)
Feb 03, 2022
7.100
7.045
7.150
114,876
-0.07(-0.97%)
Feb 02, 2022
7.330
7.330
7.000
7.220
109,323
-0.04(-0.55%)
Feb 01, 2022
7.320
7.380
7.173
7.260
97,253
-0.03(-0.41%)
Jan 31, 2022
6.810
7.290
143,256
+0.51(+7.52%)
Jan 28, 2022
6.650
6.800
6.550
6.780
98,102
+0.09(+1.35%)
Jan 27, 2022
6.910
6.920
6.606
6.690
114,243
-0.12(-1.76%)
Jan 26, 2022
6.790
7.210
6.740
6.810
172,103
+0.09(+1.34%)
Jan 25, 2022
6.870
7.077
6.570
6.720
172,237
-0.30(-4.27%)
Jan 24, 2022
6.700
7.050
6.520
7.020
156,205
+0.17(+2.48%)
Jan 21, 2022
6.960
7.100
6.960
6.850
140,690
-0.21(-2.97%)
Jan 20, 2022
6.800
7.160
6.800
7.060
180,299
+0.29(+4.28%)
Jan 19, 2022
7.050
7.050
6.685
6.770
217,695
-0.26(-3.70%)
Jan 18, 2022
7.290
7.350
7.000
7.030
192,755
-0.37(-5.00%)
Jan 14, 2022
7.400
0
-0.07(-0.94%)
Jan 13, 2022
7.660
7.885
7.430
7.470
122,895
-0.19(-2.48%)
Jan 12, 2022
7.630
7.780
7.535
7.660
129,288
+0.10(+1.32%)
Jan 11, 2022
7.500
7.715
7.370
7.560
95,915
+0.14(+1.89%)
Jan 10, 2022
7.400
7.470
7.210
7.420
131,035
-0.06(-0.80%)
Jan 07, 2022
7.700
7.790
7.440
7.480
137,506
-0.25(-3.30%)
Jan 06, 2022
8.140
8.220
7.680
7.735
198,574
-0.33(-4.03%)
Jan 05, 2022
8.410
8.460
7.980
8.060
144,043
-0.34(-4.05%)
Jan 04, 2022
8.470
8.500
8.258
8.400
73,191
-0.06(-0.71%)
Jan 03, 2022
8.470
8.590
8.340
8.460
179,168
+0.02(+0.24%)
Dec 31, 2021
8.510
8.660
8.375
8.440
115,910
-0.08(-0.94%)
Dec 30, 2021
8.370
8.655
8.290
8.520
95,710
+0.19(+2.28%)
Dec 29, 2021
8.310
8.350
8.230
8.330
166,234
+0.01(+0.12%)
Dec 28, 2021
8.460
8.480
8.290
8.320
106,460
-0.12(-1.42%)
Dec 27, 2021
8.510
8.530
8.290
8.440
119,474
-0.02(-0.24%)
Dec 23, 2021
8.270
8.510
8.270
8.460
123,771
+0.15(+1.81%)
Dec 22, 2021
8.320
8.380
8.080
8.310
227,241
+0.01(+0.12%)
Dec 21, 2021
8.270
8.480
8.210
8.300
129,488
+0.00(+0.00%)
Dec 20, 2021
8.270
8.370
8.050
8.300
111,697
-0.08(-0.95%)
Dec 17, 2021
8.450
8.515
8.250
8.380
281,071
-0.06(-0.71%)
Dec 16, 2021
8.720
8.829
8.400
8.440
123,794
-0.24(-2.76%)
Dec 15, 2021
8.520
8.710
8.460
8.680
119,863
+0.12(+1.40%)
Dec 14, 2021
8.530
8.670
8.420
8.560
86,624
-0.07(-0.81%)
Dec 13, 2021
8.700
8.890
8.520
8.630
110,130
-0.14(-1.60%)
Dec 10, 2021
8.890
8.990
8.700
8.770
89,649
-0.07(-0.79%)
Dec 09, 2021
9.050
9.100
8.820
8.840
69,942
-0.24(-2.64%)
Dec 08, 2021
8.690
9.140
8.674
9.080
127,468
+0.36(+4.13%)
Dec 07, 2021
8.420
8.780
8.420
8.720
120,358
+0.37(+4.43%)
Dec 06, 2021
8.450
8.480
8.270
8.350
154,317
-0.08(-0.95%)
Dec 03, 2021
8.450
8.490
8.210
8.430
156,215
-0.02(-0.24%)
Dec 02, 2021
8.150
8.460
8.090
8.450
159,869
+0.24(+2.92%)
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
.