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 29, 2018
3.240
3.240
3.240
0
+0.06(+1.89%)
Mar 28, 2018
3.130
3.250
3.100
3.180
200,603
+0.03(+0.95%)
Mar 27, 2018
3.100
3.250
3.060
3.150
214,956
+0.05(+1.61%)
Mar 26, 2018
3.190
3.190
2.960
3.100
283,999
+0.01(+0.32%)
Mar 23, 2018
2.910
3.150
2.910
3.090
537,627
+0.19(+6.55%)
Mar 22, 2018
2.700
2.930
2.700
2.900
563,192
+0.21(+7.81%)
Mar 21, 2018
2.580
2.709
2.480
2.690
471,833
+0.16(+6.32%)
Mar 20, 2018
2.570
2.650
2.480
2.530
104,265
-0.02(-0.78%)
Mar 19, 2018
2.560
2.590
2.500
2.550
51,632
-0.01(-0.39%)
Mar 16, 2018
2.520
2.560
2.510
2.560
32,503
+0.02(+0.79%)
Mar 15, 2018
2.576
2.600
2.510
2.540
22,601
-0.05(-1.93%)
Mar 14, 2018
2.660
2.660
2.550
2.590
29,071
+0.02(+0.78%)
Mar 13, 2018
2.590
2.620
2.391
2.570
29,797
+0.00(+0.00%)
Mar 12, 2018
2.610
2.650
2.560
2.570
61,263
-0.06(-2.28%)
Mar 09, 2018
2.620
2.640
2.607
2.630
25,894
+0.01(+0.38%)
Mar 08, 2018
2.580
2.620
2.560
2.620
31,537
+0.07(+2.75%)
Mar 07, 2018
2.560
2.600
2.540
2.550
45,581
-0.01(-0.39%)
Mar 06, 2018
2.600
2.650
2.560
2.560
77,295
+0.00(+0.00%)
Mar 05, 2018
2.570
2.611
2.520
2.560
42,483
+0.00(+0.00%)
Mar 02, 2018
2.510
2.602
2.320
2.560
77,579
+0.06(+2.40%)
Mar 01, 2018
2.650
2.650
2.470
2.500
68,063
-0.16(-6.02%)
Feb 28, 2018
2.680
2.680
2.550
2.660
62,174
-0.01(-0.37%)
Feb 27, 2018
2.550
2.680
2.531
2.670
199,110
+0.12(+4.71%)
Feb 26, 2018
2.530
2.580
2.500
2.550
106,175
+0.03(+1.19%)
Feb 23, 2018
2.480
2.540
2.399
2.520
92,403
+0.09(+3.71%)
Feb 22, 2018
2.400
2.450
2.400
2.430
38,200
+0.03(+1.25%)
Feb 21, 2018
2.330
2.429
2.290
2.400
175,158
+0.09(+3.90%)
Feb 20, 2018
2.200
2.430
2.200
2.310
80,322
+0.08(+3.59%)
Feb 16, 2018
2.230
2.230
2.230
0
-0.01(-0.45%)
Feb 15, 2018
2.310
2.320
2.230
2.240
20,906
-0.07(-3.03%)
Feb 14, 2018
2.280
2.350
2.267
2.310
21,535
+0.01(+0.43%)
Feb 13, 2018
2.300
2.350
2.250
2.300
20,289
+0.01(+0.44%)
Feb 12, 2018
2.240
2.340
2.181
2.290
43,328
+0.09(+4.09%)
Feb 09, 2018
2.150
2.230
2.100
2.200
169,801
+0.05(+2.33%)
Feb 08, 2018
2.190
2.050
2.150
135,589
+0.10(+4.88%)
Feb 07, 2018
2.110
2.150
2.030
2.050
112,321
-0.05(-2.38%)
Feb 06, 2018
2.180
2.250
2.100
2.100
60,786
-0.01(-0.47%)
Feb 05, 2018
2.100
2.220
2.080
2.110
102,122
-0.01(-0.47%)
Feb 02, 2018
2.210
2.280
2.110
2.120
100,900
-0.10(-4.50%)
Feb 01, 2018
2.171
2.250
2.171
2.220
36,545
+0.04(+1.83%)
Jan 31, 2018
2.180
2.200
2.160
2.180
38,048
+0.00(+0.00%)
Jan 30, 2018
2.200
2.211
2.150
2.180
137,120
-0.05(-2.18%)
Jan 29, 2018
2.280
2.340
2.180
2.229
114,729
-0.07(-3.10%)
Jan 26, 2018
2.280
2.350
2.260
2.300
58,127
+0.02(+0.88%)
Jan 25, 2018
2.300
2.350
2.260
2.280
72,876
-0.02(-0.87%)
Jan 24, 2018
2.380
2.420
2.180
2.300
83,927
-0.10(-4.17%)
Jan 23, 2018
2.450
2.460
2.370
2.400
35,631
-0.05(-2.04%)
Jan 22, 2018
2.480
2.497
2.390
2.450
69,410
-0.02(-0.81%)
Jan 19, 2018
2.420
2.480
2.410
2.470
88,887
+0.04(+1.65%)
Jan 18, 2018
2.520
2.520
2.402
2.430
189,820
-0.06(-2.41%)
Jan 17, 2018
2.480
2.540
2.422
2.490
91,678
-0.01(-0.40%)
Jan 16, 2018
2.590
2.640
2.463
2.500
160,563
-0.09(-3.47%)
Jan 12, 2018
2.590
2.590
2.590
0
-0.07(-2.63%)
Jan 11, 2018
2.620
2.680
2.600
2.660
135,964
+0.08(+3.10%)
Jan 10, 2018
2.650
2.650
2.570
2.580
86,590
-0.01(-0.39%)
Jan 09, 2018
2.660
2.690
2.560
2.590
94,944
-0.02(-0.77%)
Jan 08, 2018
2.700
2.760
2.600
2.610
125,483
-0.12(-4.40%)
Jan 05, 2018
2.750
2.800
2.666
2.730
123,339
-0.01(-0.36%)
Jan 04, 2018
2.620
2.760
2.620
2.740
247,850
+0.16(+6.20%)
Jan 03, 2018
2.490
2.650
2.490
2.580
189,818
+0.08(+3.20%)
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
.