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, 2020
6.210
6.250
6.050
6.150
347,712
-0.08(-1.28%)
Mar 30, 2020
5.950
6.260
5.560
6.230
309,968
+0.40(+6.86%)
Mar 27, 2020
6.000
6.000
5.690
5.830
298,600
-0.34(-5.51%)
Mar 26, 2020
5.880
6.420
5.855
6.170
275,097
+0.35(+6.01%)
Mar 25, 2020
5.510
6.030
5.510
5.820
397,387
+0.39(+7.18%)
Mar 24, 2020
5.380
5.620
5.240
5.430
312,235
+0.34(+6.68%)
Mar 23, 2020
4.710
5.110
4.530
5.090
295,036
+0.29(+6.04%)
Mar 20, 2020
5.000
5.340
4.760
4.800
410,900
-0.07(-1.44%)
Mar 19, 2020
4.740
5.225
4.500
4.870
364,366
+0.14(+2.96%)
Mar 18, 2020
5.180
5.340
4.500
4.730
300,266
-0.80(-14.47%)
Mar 17, 2020
5.010
5.670
5.010
5.530
448,414
+0.62(+12.63%)
Mar 16, 2020
4.660
5.180
4.500
4.910
442,694
-0.31(-5.94%)
Mar 13, 2020
5.470
5.634
5.000
5.220
474,800
+0.01(+0.19%)
Mar 12, 2020
5.500
5.800
5.140
5.210
421,673
-0.78(-13.02%)
Mar 11, 2020
6.480
6.575
5.850
5.990
406,026
-0.61(-9.24%)
Mar 10, 2020
7.070
7.143
6.460
6.600
312,921
-0.12(-1.79%)
Mar 09, 2020
6.890
7.070
6.500
6.720
519,495
-0.78(-10.40%)
Mar 06, 2020
6.750
7.580
6.150
7.500
768,800
+0.61(+8.85%)
Mar 05, 2020
6.950
7.190
6.750
6.890
229,013
-0.30(-4.17%)
Mar 04, 2020
7.110
7.200
6.920
7.190
202,526
+0.26(+3.75%)
Mar 03, 2020
7.430
7.670
6.750
6.930
522,965
-0.20(-2.81%)
Mar 02, 2020
6.740
7.160
6.710
7.130
319,433
+0.43(+6.42%)
Feb 28, 2020
6.780
6.980
6.430
6.700
539,600
-0.37(-5.23%)
Feb 27, 2020
7.420
7.540
6.920
7.070
398,903
-0.52(-6.85%)
Feb 26, 2020
7.450
7.790
7.420
7.590
217,058
+0.14(+1.88%)
Feb 25, 2020
8.700
8.730
7.150
7.450
772,795
-1.16(-13.47%)
Feb 24, 2020
9.000
9.030
8.500
8.610
436,874
-0.62(-6.72%)
Feb 21, 2020
9.060
9.270
8.840
9.230
183,400
+0.16(+1.76%)
Feb 20, 2020
8.930
9.090
8.840
9.070
222,419
+0.16(+1.80%)
Feb 19, 2020
8.930
8.930
8.630
8.910
221,368
+0.00(+0.00%)
Feb 18, 2020
8.970
9.060
8.880
8.910
137,685
-0.06(-0.67%)
Feb 14, 2020
9.000
9.060
8.860
8.970
137,800
+0.02(+0.22%)
Feb 13, 2020
9.100
9.100
8.890
8.950
164,668
-0.09(-1.00%)
Feb 12, 2020
8.620
9.320
8.560
9.040
392,746
+0.46(+5.36%)
Feb 11, 2020
8.500
8.610
8.450
8.580
203,072
+0.08(+0.94%)
Feb 10, 2020
8.480
8.510
8.320
8.500
221,088
+0.13(+1.55%)
Feb 07, 2020
8.240
8.510
8.190
8.370
315,700
+0.18(+2.20%)
Feb 06, 2020
8.220
8.220
8.110
8.190
81,028
-0.01(-0.12%)
Feb 05, 2020
8.270
8.290
8.070
8.200
120,651
-0.01(-0.12%)
Feb 04, 2020
8.330
8.475
8.140
8.210
114,712
-0.04(-0.48%)
Feb 03, 2020
8.290
8.330
8.040
8.250
164,290
+0.06(+0.73%)
Jan 31, 2020
8.420
8.435
7.940
8.190
638,400
-0.27(-3.19%)
Jan 30, 2020
8.450
8.460
8.210
8.460
216,112
-0.04(-0.47%)
Jan 29, 2020
8.720
8.740
8.420
8.500
258,132
-0.06(-0.70%)
Jan 28, 2020
8.310
8.560
8.270
8.560
159,609
+0.28(+3.38%)
Jan 27, 2020
8.200
8.430
8.100
8.280
175,070
-0.16(-1.90%)
Jan 24, 2020
8.550
8.640
8.330
8.440
183,700
-0.05(-0.59%)
Jan 23, 2020
8.350
8.526
8.210
8.490
145,370
+0.16(+1.92%)
Jan 22, 2020
8.270
8.410
8.230
8.330
113,321
+0.06(+0.73%)
Jan 21, 2020
8.460
8.460
8.160
8.270
248,013
-0.18(-2.13%)
Jan 17, 2020
8.510
8.650
8.390
8.450
188,400
-0.05(-0.59%)
Jan 16, 2020
8.360
8.500
8.290
8.500
249,938
+0.18(+2.16%)
Jan 15, 2020
8.060
8.340
8.050
8.320
278,714
+0.28(+3.48%)
Jan 14, 2020
8.050
8.070
7.930
8.040
100,642
+0.01(+0.12%)
Jan 13, 2020
7.950
8.056
7.890
8.030
268,952
+0.16(+2.03%)
Jan 10, 2020
7.830
7.950
7.750
7.870
204,300
+0.10(+1.29%)
Jan 09, 2020
7.730
7.970
7.670
7.770
648,738
+0.21(+2.78%)
Jan 08, 2020
7.340
7.630
7.290
7.560
228,135
+0.21(+2.86%)
Jan 07, 2020
7.300
7.360
7.220
7.350
97,664
+0.05(+0.68%)
Jan 06, 2020
7.160
7.350
7.120
7.300
138,906
+0.12(+1.67%)
Jan 03, 2020
7.260
7.370
7.170
7.180
98,000
-0.20(-2.71%)
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
.