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 (%)
Mar 31, 2010
2.480
2.480
2.290
2.290
32,782
-0.15(-6.15%)
Mar 30, 2010
2.470
2.570
2.410
2.440
59,407
-0.06(-2.40%)
Mar 29, 2010
2.480
2.559
2.450
2.500
60,336
-0.02(-0.79%)
Mar 26, 2010
2.570
2.580
2.450
2.520
31,981
-0.08(-3.08%)
Mar 25, 2010
2.420
2.610
2.420
2.600
68,931
+0.18(+7.33%)
Mar 24, 2010
2.540
2.620
2.390
2.422
70,147
-0.09(-3.49%)
Mar 23, 2010
2.520
2.830
2.510
2.510
105,823
-0.08(-3.09%)
Mar 22, 2010
2.640
2.640
2.440
2.590
55,876
-0.01(-0.38%)
Mar 19, 2010
2.640
2.650
2.480
2.600
71,803
+0.01(+0.39%)
Mar 18, 2010
2.730
2.790
2.521
2.590
104,699
-0.13(-4.78%)
Mar 17, 2010
2.900
3.040
2.600
2.720
194,559
-0.23(-7.80%)
Mar 16, 2010
2.980
3.027
2.900
2.950
55,812
-0.05(-1.67%)
Mar 15, 2010
2.990
3.030
2.880
3.000
78,055
-0.03(-0.99%)
Mar 12, 2010
3.050
3.500
3.020
3.030
350,943
+0.03(+1.10%)
Mar 11, 2010
2.940
3.010
2.880
2.997
45,607
+0.02(+0.57%)
Mar 10, 2010
2.990
3.150
2.930
2.980
86,838
+0.02(+0.68%)
Mar 09, 2010
3.050
3.050
2.900
2.960
64,243
-0.10(-3.28%)
Mar 08, 2010
3.200
3.200
2.990
3.060
72,048
-0.09(-2.84%)
Mar 05, 2010
3.360
3.360
3.060
3.150
102,852
-0.16(-4.83%)
Mar 04, 2010
3.310
3.390
3.210
3.310
44,257
+0.03(+0.92%)
Mar 03, 2010
3.170
3.300
3.140
3.280
57,066
+0.09(+2.82%)
Mar 02, 2010
3.110
3.220
3.050
3.190
16,429
+0.08(+2.57%)
Mar 01, 2010
3.220
3.220
2.930
3.110
60,122
-0.11(-3.42%)
Feb 26, 2010
3.027
3.290
3.027
3.220
27,909
+0.12(+3.87%)
Feb 25, 2010
3.120
3.260
2.990
3.100
41,088
+0.00(+0.00%)
Feb 24, 2010
3.140
3.240
3.050
3.100
29,180
-0.04(-1.27%)
Feb 23, 2010
3.360
3.390
3.050
3.140
28,380
-0.25(-7.37%)
Feb 22, 2010
3.340
3.420
3.120
3.390
76,686
+0.10(+3.04%)
Feb 19, 2010
2.940
3.500
2.940
3.290
203,066
+0.34(+11.53%)
Feb 18, 2010
3.270
3.280
2.940
2.950
76,282
-0.35(-10.61%)
Feb 17, 2010
2.900
3.300
2.778
3.300
174,823
+0.54(+19.57%)
Feb 16, 2010
2.780
2.821
2.750
2.760
15,781
-0.04(-1.43%)
Feb 12, 2010
2.850
2.800
2.800
2.800
21,500
-0.13(-4.44%)
Feb 11, 2010
2.850
2.980
2.840
2.930
25,745
+0.07(+2.45%)
Feb 10, 2010
2.840
2.930
2.840
2.860
23,080
-0.01(-0.35%)
Feb 09, 2010
3.020
3.020
2.860
2.870
30,323
-0.12(-4.01%)
Feb 08, 2010
3.010
3.010
2.950
2.990
23,026
+0.01(+0.34%)
Feb 05, 2010
3.050
3.070
2.780
2.980
85,816
-0.09(-2.93%)
Feb 04, 2010
3.140
3.140
2.910
3.070
71,197
-0.02(-0.65%)
Feb 03, 2010
2.950
3.200
2.950
3.090
76,464
+0.14(+4.75%)
Feb 02, 2010
3.100
3.200
2.910
2.950
69,039
-0.15(-4.84%)
Feb 01, 2010
2.880
3.270
2.880
3.100
119,137
+0.27(+9.54%)
Jan 29, 2010
2.780
2.890
2.770
2.830
71,470
+0.06(+2.17%)
Jan 28, 2010
2.910
2.950
2.770
2.770
79,039
-0.14(-4.79%)
Jan 27, 2010
3.180
3.180
2.840
2.909
88,812
-0.20(-6.45%)
Jan 26, 2010
3.270
3.350
3.060
3.110
56,235
-0.11(-3.41%)
Jan 25, 2010
3.390
3.550
3.170
3.220
85,214
-0.15(-4.45%)
Jan 22, 2010
3.350
3.590
3.185
3.370
190,588
+0.09(+2.81%)
Jan 21, 2010
3.450
3.450
3.110
3.278
144,548
-0.17(-4.99%)
Jan 20, 2010
3.560
3.560
3.300
3.450
117,917
-0.07(-1.99%)
Jan 19, 2010
3.700
3.700
3.490
3.520
89,736
-0.18(-4.86%)
Jan 15, 2010
3.710
3.700
3.700
3.700
280,000
-0.14(-3.65%)
Jan 14, 2010
4.070
4.120
3.700
3.840
330,613
-0.11(-2.78%)
Jan 13, 2010
4.310
4.400
3.830
3.950
541,688
-0.48(-10.84%)
Jan 12, 2010
3.700
5.000
3.520
4.430
1,982,650
+0.77(+21.04%)
Jan 11, 2010
4.370
4.590
3.410
3.660
1,874,555
-0.84(-18.67%)
Jan 08, 2010
2.900
4.520
2.740
4.500
1,535,231
+1.88(+71.76%)
Jan 07, 2010
2.700
2.700
2.500
2.620
54,200
-0.03(-1.13%)
Jan 06, 2010
2.400
2.700
2.400
2.650
154,092
+0.29(+12.28%)
Jan 05, 2010
2.200
2.390
2.200
2.360
118,662
+0.16(+7.28%)
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
.