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
)
3.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2010
2.260
2.330
2.180
2.200
30,550
-0.10(-4.49%)
Apr 29, 2010
2.280
2.490
2.140
2.303
144,281
-0.16(-6.37%)
Apr 28, 2010
2.570
2.710
2.350
2.460
68,100
-0.05(-1.99%)
Apr 27, 2010
2.340
2.940
2.340
2.510
344,067
+0.21(+9.13%)
Apr 26, 2010
2.100
2.420
2.100
2.300
52,224
+0.20(+9.52%)
Apr 23, 2010
2.205
2.205
2.060
2.100
40,916
-0.08(-3.67%)
Apr 22, 2010
2.200
2.200
2.170
2.180
13,429
-0.02(-0.91%)
Apr 21, 2010
2.290
2.320
2.200
2.200
19,081
-0.04(-1.79%)
Apr 20, 2010
2.280
2.290
2.210
2.240
14,827
-0.03(-1.32%)
Apr 19, 2010
2.310
2.350
2.170
2.270
43,657
-0.04(-1.73%)
Apr 16, 2010
2.390
2.390
2.290
2.310
31,214
-0.05(-2.12%)
Apr 15, 2010
2.360
2.449
2.300
2.360
22,459
-0.05(-2.07%)
Apr 14, 2010
2.360
2.450
2.280
2.410
33,035
+0.05(+2.12%)
Apr 13, 2010
2.375
2.390
2.290
2.360
22,868
-0.01(-0.42%)
Apr 12, 2010
2.350
2.460
2.300
2.370
45,231
+0.05(+2.16%)
Apr 09, 2010
2.260
2.380
2.260
2.320
28,775
+0.04(+1.75%)
Apr 08, 2010
2.270
2.409
2.260
2.280
29,271
+0.02(+0.89%)
Apr 07, 2010
2.230
2.260
2.170
2.260
50,648
+0.03(+1.20%)
Apr 06, 2010
2.260
2.270
2.220
2.233
21,509
+0.01(+0.59%)
Apr 05, 2010
2.250
2.370
2.200
2.220
49,292
+0.04(+1.83%)
Apr 01, 2010
2.270
2.180
2.180
2.180
115,600
-0.11(-4.80%)
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%)
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
.