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
)
3.380
-0.030 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2009
0.7900
0.7900
0.7100
0.7400
90,162
+0.01(+1.37%)
Apr 29, 2009
0.7600
0.7600
0.7000
0.7300
167,785
-0.05(-6.41%)
Apr 28, 2009
0.8000
0.8400
0.7000
0.7800
213,328
-0.04(-4.88%)
Apr 27, 2009
0.9400
0.9500
0.7500
0.8200
188,188
-0.10(-10.87%)
Apr 24, 2009
1.020
1.070
0.9200
0.9200
277,002
-0.09(-8.92%)
Apr 23, 2009
1.120
1.180
1.000
1.010
716,869
-0.09(-8.17%)
Apr 22, 2009
1.050
1.400
0.6600
1.100
1,136,942
-0.73(-39.89%)
Apr 21, 2009
1.780
1.830
1.500
1.830
24,500
-0.02(-1.08%)
Apr 20, 2009
1.570
1.900
1.532
1.850
7,330
+0.05(+2.78%)
Apr 17, 2009
1.720
1.800
1.520
1.800
15,204
+0.06(+3.45%)
Apr 16, 2009
1.800
1.800
1.630
1.740
10,314
-0.02(-1.16%)
Apr 15, 2009
1.520
1.780
1.520
1.760
7,378
+0.20(+12.85%)
Apr 14, 2009
1.710
1.750
1.560
1.560
13,636
-0.17(-9.83%)
Apr 13, 2009
1.730
1.730
1.680
1.730
4,157
+0.05(+2.98%)
Apr 09, 2009
1.410
1.730
1.410
1.680
18,611
+0.28(+20.00%)
Apr 08, 2009
1.360
1.490
1.360
1.400
14,535
+0.10(+7.69%)
Apr 07, 2009
1.240
1.370
1.240
1.300
13,523
+0.10(+8.33%)
Apr 06, 2009
1.120
1.250
1.120
1.200
9,493
+0.07(+6.19%)
Apr 03, 2009
1.080
1.200
1.061
1.130
17,675
+0.10(+9.72%)
Apr 02, 2009
1.100
1.188
1.000
1.030
13,306
-0.04(-3.74%)
Apr 01, 2009
1.050
1.130
1.000
1.070
11,796
-0.02(-1.83%)
Mar 31, 2009
1.000
1.220
1.000
1.090
12,120
+0.08(+7.92%)
Mar 30, 2009
1.080
1.080
1.000
1.010
19,525
-0.14(-12.17%)
Mar 26, 2009
1.020
1.150
1.000
1.150
16,483
+0.00(+0.01%)
Mar 25, 2009
1.060
1.150
1.060
1.150
7,400
+0.06(+5.50%)
Mar 24, 2009
1.140
1.160
1.020
1.090
14,937
-0.09(-7.63%)
Mar 23, 2009
1.200
1.428
1.130
1.180
13,943
+0.09(+8.26%)
Mar 20, 2009
1.130
1.140
1.030
1.090
4,700
-0.06(-5.22%)
Mar 19, 2009
1.190
1.200
1.130
1.150
24,915
-0.01(-0.86%)
Mar 18, 2009
1.150
1.180
1.130
1.160
8,950
-0.03(-2.52%)
Mar 17, 2009
1.180
1.200
1.160
1.190
1,030
-0.01(-0.83%)
Mar 16, 2009
1.200
1.200
1.180
1.200
4,000
+0.00(+0.00%)
Mar 13, 2009
1.200
1.200
1.160
1.200
8,900
+0.00(+0.00%)
Mar 12, 2009
1.110
1.240
1.070
1.200
11,901
+0.08(+7.14%)
Mar 11, 2009
1.180
1.180
1.080
1.120
8,301
+0.03(+2.66%)
Mar 10, 2009
1.040
1.130
1.000
1.091
16,405
-0.04(-3.45%)
Mar 09, 2009
1.180
1.240
1.000
1.130
12,380
+0.06(+5.61%)
Mar 06, 2009
1.200
1.200
1.000
1.070
30,765
-0.10(-8.55%)
Mar 05, 2009
1.340
1.340
1.020
1.170
15,663
-0.16(-12.11%)
Mar 04, 2009
1.750
1.750
1.290
1.331
19,322
+0.02(+1.19%)
Mar 02, 2009
1.650
1.650
1.280
1.315
21,010
-0.35(-21.23%)
Feb 27, 2009
1.816
1.816
1.484
1.670
7,600
+0.19(+12.84%)
Feb 26, 2009
1.740
1.740
1.480
1.480
6,425
-0.19(-11.54%)
Feb 25, 2009
1.790
1.850
1.570
1.673
3,260
-0.03(-1.59%)
Feb 24, 2009
1.790
1.790
1.700
1.700
4,650
-0.18(-9.57%)
Feb 23, 2009
1.730
1.950
1.730
1.880
3,585
+0.09(+5.03%)
Feb 20, 2009
1.980
1.980
1.760
1.790
11,509
-0.05(-2.71%)
Feb 19, 2009
1.800
1.850
1.800
1.840
3,304
+0.02(+1.09%)
Feb 18, 2009
1.830
1.850
1.750
1.820
1,249
+0.07(+4.00%)
Feb 17, 2009
1.850
1.850
1.560
1.750
5,300
-0.05(-2.97%)
Feb 13, 2009
1.720
1.850
1.550
1.804
3,700
+0.04(+2.54%)
Feb 12, 2009
1.759
1.770
1.610
1.759
2,882
+0.01(+0.52%)
Feb 11, 2009
1.790
1.790
1.520
1.750
17,639
+0.21(+13.93%)
Feb 10, 2009
1.450
1.600
1.450
1.536
13,031
+0.09(+5.93%)
Feb 09, 2009
1.470
1.500
1.450
1.450
4,934
+0.09(+6.61%)
Feb 06, 2009
1.380
1.490
1.250
1.360
11,468
+0.11(+8.81%)
Feb 05, 2009
1.310
1.310
1.150
1.250
13,860
-0.02(-1.57%)
Feb 04, 2009
1.340
1.420
1.270
1.270
11,691
-0.10(-7.30%)
Feb 03, 2009
1.300
1.450
1.250
1.370
24,430
+0.12(+9.60%)
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
.