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 28, 2017
1.520
1.550
1.510
1.540
10,129
+0.01(+0.65%)
Apr 27, 2017
1.550
1.550
1.500
1.530
13,000
+0.03(+2.00%)
Apr 26, 2017
1.500
1.574
1.500
1.500
29,099
-0.05(-3.23%)
Apr 25, 2017
1.540
1.570
1.510
1.550
24,651
+0.08(+5.44%)
Apr 24, 2017
1.460
1.640
1.460
1.470
114,124
+0.00(+0.00%)
Apr 21, 2017
1.510
1.565
1.420
1.470
78,850
-0.06(-3.92%)
Apr 20, 2017
1.560
1.580
1.500
1.530
27,261
-0.01(-0.65%)
Apr 19, 2017
1.530
1.590
1.480
1.540
30,535
+0.01(+0.65%)
Apr 18, 2017
1.600
1.670
1.490
1.530
168,109
-0.07(-4.38%)
Apr 17, 2017
1.630
1.651
1.380
1.600
191,176
-0.13(-7.51%)
Apr 13, 2017
1.696
1.740
1.660
1.730
42,241
+0.04(+2.37%)
Apr 12, 2017
1.680
1.730
1.670
1.690
34,219
-0.02(-1.17%)
Apr 11, 2017
1.671
1.750
1.670
1.710
35,931
-0.03(-1.72%)
Apr 10, 2017
1.750
1.750
1.660
1.740
4,984
-0.00(-0.01%)
Apr 07, 2017
1.770
1.770
1.661
1.740
10,158
-0.05(-2.79%)
Apr 06, 2017
1.680
1.790
1.680
1.790
16,239
+0.06(+3.47%)
Apr 05, 2017
1.690
1.750
1.690
1.730
38,715
+0.04(+2.37%)
Apr 04, 2017
1.750
1.760
1.680
1.690
20,479
-0.03(-1.74%)
Apr 03, 2017
1.750
1.752
1.720
1.720
21,622
-0.01(-0.58%)
Mar 31, 2017
1.730
1.760
1.700
1.730
18,801
+0.00(+0.00%)
Mar 30, 2017
1.720
1.750
1.720
1.730
29,431
+0.00(+0.00%)
Mar 29, 2017
1.690
1.750
1.660
1.730
31,180
+0.04(+2.37%)
Mar 28, 2017
1.720
1.720
1.660
1.690
32,373
-0.02(-1.17%)
Mar 27, 2017
1.709
1.710
1.680
1.710
25,199
+0.01(+0.59%)
Mar 24, 2017
1.700
1.710
1.690
1.700
13,959
+0.00(+0.00%)
Mar 23, 2017
1.672
1.710
1.672
1.700
6,889
+0.03(+1.80%)
Mar 22, 2017
1.660
1.750
1.650
1.670
24,567
+0.01(+0.60%)
Mar 21, 2017
1.720
1.730
1.650
1.660
107,227
-0.10(-5.68%)
Mar 20, 2017
1.880
1.890
1.610
1.760
205,326
-0.12(-6.38%)
Mar 17, 2017
1.950
1.983
1.830
1.880
117,471
+0.01(+0.53%)
Mar 16, 2017
1.840
1.990
1.830
1.870
145,282
+0.04(+2.19%)
Mar 15, 2017
1.780
1.890
1.750
1.830
157,689
+0.04(+2.23%)
Mar 14, 2017
1.850
2.010
1.710
1.790
145,309
-0.06(-3.24%)
Mar 13, 2017
1.950
2.150
1.760
1.850
305,649
-0.07(-3.65%)
Mar 10, 2017
1.960
1.980
1.920
1.920
39,914
-0.02(-1.03%)
Mar 09, 2017
1.940
1.950
1.903
1.940
26,072
+0.03(+1.57%)
Mar 08, 2017
1.970
1.970
1.860
1.910
22,385
-0.06(-3.05%)
Mar 07, 2017
1.940
1.970
1.900
1.970
124,370
+0.08(+4.23%)
Mar 06, 2017
1.850
1.950
1.850
1.890
69,930
+0.02(+1.02%)
Mar 03, 2017
1.850
1.940
1.850
1.871
58,386
+0.00(+0.05%)
Mar 02, 2017
1.830
1.924
1.810
1.870
176,779
+0.01(+0.54%)
Mar 01, 2017
1.830
1.930
1.820
1.860
143,532
+0.01(+0.54%)
Feb 28, 2017
1.830
1.900
1.770
1.850
64,662
+0.00(+0.00%)
Feb 27, 2017
1.790
1.860
1.760
1.850
56,939
+0.05(+2.78%)
Feb 24, 2017
1.820
1.880
1.743
1.800
83,982
-0.03(-1.64%)
Feb 23, 2017
1.850
1.879
1.820
1.830
82,671
-0.03(-1.61%)
Feb 22, 2017
1.930
1.980
1.860
1.860
122,012
-0.06(-3.12%)
Feb 21, 2017
1.920
1.970
1.920
1.920
42,873
-0.03(-1.54%)
Feb 17, 2017
1.950
1.950
1.950
0
+0.00(+0.00%)
Feb 16, 2017
1.940
2.040
1.923
1.950
22,016
+0.00(+0.00%)
Feb 15, 2017
1.960
2.060
1.910
1.950
209,184
-0.03(-1.52%)
Feb 14, 2017
1.980
1.980
1.930
1.980
34,964
+0.00(+0.00%)
Feb 13, 2017
2.030
2.030
1.940
1.980
93,589
-0.01(-0.50%)
Feb 10, 2017
1.935
1.990
1.935
1.990
30,637
+0.05(+2.58%)
Feb 09, 2017
1.990
2.050
1.900
1.940
72,649
-0.07(-3.48%)
Feb 08, 2017
2.050
2.100
1.960
2.010
22,103
-0.03(-1.47%)
Feb 07, 2017
2.010
2.080
1.990
2.040
39,303
+0.00(+0.00%)
Feb 06, 2017
2.020
2.140
1.940
2.040
90,830
+0.02(+0.99%)
Feb 03, 2017
1.950
2.030
1.910
2.020
75,444
+0.06(+3.06%)
Feb 02, 2017
1.970
2.010
1.850
1.960
97,188
+0.00(+0.00%)
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
.