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, 2024
2.080
2.100
2.010
2.060
377,039
-0.02(-0.96%)
Apr 29, 2024
2.020
2.115
1.990
2.080
726,320
+0.09(+4.52%)
Apr 26, 2024
2.010
2.030
1.910
1.990
816,099
+0.00(+0.00%)
Apr 25, 2024
2.040
2.120
1.980
1.990
892,363
-0.06(-2.93%)
Apr 24, 2024
2.210
2.249
2.045
2.050
504,688
-0.17(-7.66%)
Apr 23, 2024
2.390
2.420
2.140
2.220
781,765
-0.22(-9.20%)
Apr 22, 2024
2.650
2.665
2.270
2.445
862,751
-0.33(-11.73%)
Apr 19, 2024
2.680
2.800
2.400
2.770
1,137,950
-0.03(-1.07%)
Apr 18, 2024
2.750
2.920
2.730
2.800
622,335
+0.04(+1.45%)
Apr 17, 2024
2.660
2.840
2.655
2.760
983,997
+0.12(+4.55%)
Apr 16, 2024
2.410
2.680
2.370
2.640
667,570
+0.22(+9.09%)
Apr 15, 2024
2.550
2.563
2.360
2.420
1,015,499
-0.18(-6.92%)
Apr 12, 2024
2.720
2.800
2.560
2.600
435,944
-0.18(-6.47%)
Apr 11, 2024
2.830
2.830
2.740
2.780
242,979
-0.03(-1.07%)
Apr 10, 2024
2.850
2.850
2.700
2.810
399,497
-0.06(-2.09%)
Apr 09, 2024
2.860
2.940
2.840
2.870
304,235
+0.01(+0.35%)
Apr 08, 2024
2.930
2.940
2.800
2.860
364,581
-0.06(-2.05%)
Apr 05, 2024
2.900
2.970
2.800
2.920
411,448
+0.04(+1.39%)
Apr 04, 2024
3.060
3.090
2.850
2.880
709,637
-0.15(-4.95%)
Apr 03, 2024
3.010
3.110
2.970
3.030
480,165
+0.00(+0.00%)
Apr 02, 2024
3.000
3.090
2.970
3.030
500,630
+0.00(+0.00%)
Apr 01, 2024
3.220
3.240
2.990
3.030
697,092
-0.18(-5.46%)
Mar 28, 2024
3.350
3.392
3.180
3.205
363,581
-0.16(-4.75%)
Mar 27, 2024
3.150
3.430
3.100
3.365
688,391
+0.23(+7.17%)
Mar 26, 2024
3.560
3.586
3.000
3.140
1,162,395
-0.41(-11.55%)
Mar 25, 2024
3.850
3.950
3.500
3.550
734,144
-0.33(-8.51%)
Mar 22, 2024
4.020
4.060
3.830
3.880
281,447
-0.13(-3.24%)
Mar 21, 2024
3.970
4.130
3.910
4.010
484,494
+0.09(+2.30%)
Mar 20, 2024
3.860
4.060
3.700
3.920
699,882
+0.04(+1.03%)
Mar 19, 2024
3.770
4.110
3.750
3.880
517,199
+0.13(+3.47%)
Mar 18, 2024
4.350
4.415
3.560
3.750
2,490,336
-0.70(-15.73%)
Mar 15, 2024
4.040
4.770
3.990
4.450
1,141,050
+0.28(+6.71%)
Mar 14, 2024
3.900
4.220
3.740
4.170
939,186
+0.15(+3.73%)
Mar 13, 2024
4.720
4.780
3.700
4.020
3,337,131
-2.24(-35.78%)
Mar 12, 2024
6.450
6.450
6.250
6.260
125,563
-0.18(-2.80%)
Mar 11, 2024
6.430
6.470
6.350
6.440
72,535
-0.02(-0.31%)
Mar 08, 2024
6.520
6.670
6.440
6.460
105,737
-0.04(-0.62%)
Mar 07, 2024
6.500
6.590
6.420
6.500
108,610
+0.03(+0.46%)
Mar 06, 2024
6.330
6.500
6.290
6.470
114,781
+0.18(+2.86%)
Mar 05, 2024
6.350
6.441
6.250
6.290
116,564
-0.09(-1.41%)
Mar 04, 2024
6.740
6.765
6.360
6.380
204,174
-0.37(-5.48%)
Mar 01, 2024
6.780
6.838
6.620
6.750
123,119
-0.03(-0.44%)
Feb 29, 2024
6.880
6.890
6.680
6.780
112,812
+0.05(+0.74%)
Feb 28, 2024
6.930
6.972
6.720
6.730
134,259
-0.27(-3.86%)
Feb 27, 2024
7.090
7.129
6.985
7.000
101,764
-0.07(-0.99%)
Feb 26, 2024
7.090
7.290
7.050
7.070
135,599
-0.09(-1.26%)
Feb 23, 2024
7.180
7.243
6.860
7.160
192,417
-0.02(-0.28%)
Feb 22, 2024
7.240
7.290
7.110
7.180
104,433
+0.03(+0.42%)
Feb 21, 2024
7.400
7.400
7.110
7.150
105,653
-0.27(-3.64%)
Feb 20, 2024
7.260
7.565
7.260
7.420
168,566
+0.00(+0.00%)
Feb 16, 2024
7.580
7.580
7.330
7.420
142,263
-0.16(-2.11%)
Feb 15, 2024
7.250
7.590
7.250
7.580
116,344
+0.38(+5.28%)
Feb 14, 2024
7.120
7.260
7.050
7.200
95,063
+0.10(+1.41%)
Feb 13, 2024
7.560
7.587
7.025
7.100
173,941
-0.74(-9.44%)
Feb 12, 2024
7.660
7.920
7.600
7.840
169,861
+0.18(+2.35%)
Feb 09, 2024
7.570
7.729
7.520
7.660
117,193
+0.16(+2.13%)
Feb 08, 2024
7.480
7.571
7.420
7.500
85,814
+0.04(+0.54%)
Feb 07, 2024
7.400
7.570
7.400
7.460
113,467
+0.02(+0.27%)
Feb 06, 2024
7.240
7.470
7.230
7.440
91,576
+0.22(+3.05%)
Feb 05, 2024
7.130
7.280
7.100
7.220
141,621
-0.02(-0.28%)
Feb 02, 2024
7.240
7.333
7.180
7.240
90,000
-0.11(-1.50%)
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
.