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, 2014
1.490
1.490
1.440
1.440
14,539
-0.04(-2.64%)
Apr 29, 2014
1.460
1.500
1.430
1.479
61,128
+0.01(+0.61%)
Apr 28, 2014
1.500
1.501
1.410
1.470
71,216
-0.03(-2.00%)
Apr 25, 2014
1.530
1.550
1.500
1.500
54,618
-0.06(-3.85%)
Apr 24, 2014
1.600
1.680
1.510
1.560
121,342
-0.01(-0.64%)
Apr 23, 2014
1.560
1.570
1.530
1.570
27,634
+0.00(+0.00%)
Apr 22, 2014
1.539
1.600
1.513
1.570
145,661
+0.03(+1.95%)
Apr 21, 2014
1.520
1.540
1.510
1.540
38,722
+0.02(+1.32%)
Apr 17, 2014
1.460
1.520
1.520
1.520
41,200
+0.02(+1.27%)
Apr 16, 2014
1.360
1.520
1.360
1.501
110,494
+0.17(+12.86%)
Apr 15, 2014
1.370
1.420
1.320
1.330
84,225
-0.03(-2.21%)
Apr 14, 2014
1.390
1.450
1.341
1.360
46,915
-0.04(-2.86%)
Apr 11, 2014
1.400
1.460
1.350
1.400
140,818
-0.01(-0.71%)
Apr 10, 2014
1.480
1.500
1.400
1.410
115,753
-0.07(-4.73%)
Apr 09, 2014
1.530
1.530
1.470
1.480
44,624
-0.03(-1.99%)
Apr 08, 2014
1.510
1.520
1.500
1.510
95,395
+0.02(+1.34%)
Apr 07, 2014
1.520
1.528
1.480
1.490
79,541
-0.02(-1.32%)
Apr 04, 2014
1.500
1.510
1.500
1.510
66,549
+0.01(+0.67%)
Apr 03, 2014
1.520
1.530
1.500
1.500
137,801
-0.02(-1.32%)
Apr 02, 2014
1.520
1.520
1.490
1.520
84,180
+0.03(+2.01%)
Apr 01, 2014
1.470
1.540
1.470
1.490
116,095
+0.02(+1.36%)
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%)
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
.