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, 2014
1.450
1.500
1.440
1.470
114,582
+0.01(+0.68%)
Mar 28, 2014
1.470
1.520
1.450
1.460
186,461
-0.01(-0.68%)
Mar 27, 2014
1.580
1.600
1.460
1.470
212,387
-0.08(-5.16%)
Mar 26, 2014
1.520
1.600
1.510
1.550
262,165
+0.01(+0.65%)
Mar 25, 2014
1.600
1.620
1.530
1.540
219,431
-0.05(-3.14%)
Mar 24, 2014
1.670
1.690
1.580
1.590
389,518
-0.06(-3.64%)
Mar 21, 2014
1.710
1.710
1.650
1.650
107,051
-0.02(-1.20%)
Mar 20, 2014
1.710
1.740
1.650
1.670
278,573
+0.01(+0.60%)
Mar 19, 2014
1.660
1.850
1.630
1.660
1,212,756
+0.00(+0.00%)
Mar 18, 2014
1.620
1.690
1.600
1.660
120,157
+0.02(+1.22%)
Mar 17, 2014
1.600
1.720
1.600
1.640
271,147
+0.02(+1.23%)
Mar 14, 2014
1.610
1.710
1.590
1.620
537,482
-0.11(-6.35%)
Mar 13, 2014
1.740
1.760
1.630
1.730
818,687
+0.01(+0.58%)
Mar 12, 2014
1.570
1.740
1.560
1.720
452,028
+0.16(+10.26%)
Mar 11, 2014
1.610
1.680
1.530
1.560
236,187
-0.05(-3.11%)
Mar 10, 2014
1.550
1.620
1.550
1.610
126,184
+0.06(+3.87%)
Mar 07, 2014
1.640
1.640
1.550
1.550
217,194
-0.05(-3.13%)
Mar 06, 2014
1.680
1.730
1.600
1.600
244,667
-0.06(-3.61%)
Mar 05, 2014
1.540
1.690
1.520
1.660
679,219
+0.16(+10.67%)
Mar 04, 2014
1.490
1.520
1.460
1.500
94,484
+0.03(+2.04%)
Mar 03, 2014
1.520
1.530
1.450
1.470
105,637
-0.04(-2.64%)
Feb 28, 2014
1.590
1.590
1.490
1.510
100,516
-0.04(-2.59%)
Feb 27, 2014
1.490
1.580
1.470
1.550
198,673
+0.06(+4.03%)
Feb 26, 2014
1.520
1.540
1.450
1.490
332,923
-0.04(-2.61%)
Feb 25, 2014
1.540
1.580
1.520
1.530
100,407
-0.01(-0.65%)
Feb 24, 2014
1.580
1.600
1.520
1.540
268,677
-0.06(-3.75%)
Feb 21, 2014
1.560
1.630
1.550
1.600
199,362
+0.03(+1.91%)
Feb 20, 2014
1.530
1.620
1.510
1.570
354,059
+0.04(+2.61%)
Feb 19, 2014
1.550
1.600
1.470
1.530
353,796
+0.00(+0.00%)
Feb 18, 2014
1.650
1.670
1.530
1.530
372,205
-0.07(-4.38%)
Feb 14, 2014
1.650
1.600
1.600
1.600
602,800
-0.02(-1.23%)
Feb 13, 2014
1.800
1.820
1.550
1.620
1,122,259
-0.10(-5.81%)
Feb 12, 2014
1.430
1.840
1.430
1.720
3,824,307
+0.32(+22.86%)
Feb 11, 2014
1.360
1.470
1.351
1.400
439,718
+0.03(+2.19%)
Feb 10, 2014
1.430
1.430
1.280
1.370
365,077
-0.03(-2.14%)
Feb 07, 2014
1.380
1.450
1.380
1.400
153,637
-0.01(-0.71%)
Feb 06, 2014
1.460
1.460
1.370
1.410
188,124
-0.04(-2.75%)
Feb 05, 2014
1.500
1.500
1.420
1.450
200,531
-0.03(-2.03%)
Feb 04, 2014
1.390
1.550
1.390
1.480
337,020
+0.07(+4.96%)
Feb 03, 2014
1.420
1.430
1.380
1.410
226,296
+0.01(+0.71%)
Jan 31, 2014
1.410
1.460
1.380
1.400
440,774
-0.01(-0.71%)
Jan 30, 2014
1.480
1.610
1.370
1.410
1,353,870
-0.02(-1.33%)
Jan 29, 2014
1.550
1.550
1.370
1.429
673,703
-0.06(-4.09%)
Jan 28, 2014
1.530
1.660
1.460
1.490
736,121
-0.03(-1.97%)
Jan 27, 2014
1.630
1.690
1.430
1.520
1,096,583
-0.09(-5.88%)
Jan 24, 2014
1.850
1.850
1.610
1.615
1,034,802
-0.11(-6.38%)
Jan 23, 2014
2.170
2.340
1.700
1.725
3,514,670
-0.77(-31.00%)
Jan 22, 2014
1.930
3.360
1.930
2.500
6,695,000
+1.18(+89.39%)
Jan 21, 2014
1.370
1.410
1.320
1.320
61,900
-0.07(-5.04%)
Jan 17, 2014
1.440
1.390
1.390
1.390
27,700
-0.02(-1.42%)
Jan 16, 2014
1.420
1.450
1.410
1.410
24,530
-0.02(-1.40%)
Jan 15, 2014
1.500
1.500
1.420
1.430
42,100
-0.07(-4.67%)
Jan 14, 2014
1.460
1.590
1.425
1.500
168,101
+0.04(+2.74%)
Jan 13, 2014
1.500
1.500
1.382
1.460
26,297
-0.01(-0.68%)
Jan 10, 2014
1.380
1.477
1.350
1.470
124,018
+0.11(+8.09%)
Jan 09, 2014
1.360
1.392
1.320
1.360
32,320
-0.02(-1.45%)
Jan 08, 2014
1.320
1.390
1.320
1.380
5,166
+0.05(+3.76%)
Jan 07, 2014
1.390
1.390
1.320
1.330
12,458
-0.06(-4.32%)
Jan 06, 2014
1.380
1.410
1.320
1.390
35,438
+0.04(+2.96%)
Jan 03, 2014
1.340
1.390
1.320
1.350
20,149
+0.03(+2.27%)
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
.