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
)
2.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2023
6.270
6.360
6.080
6.280
106,582
+0.04(+0.64%)
Apr 27, 2023
6.210
6.285
6.070
6.240
112,116
+0.08(+1.30%)
Apr 26, 2023
6.000
6.210
5.900
6.160
160,805
+0.18(+3.01%)
Apr 25, 2023
6.090
6.150
5.920
5.980
196,563
-0.15(-2.45%)
Apr 24, 2023
6.260
6.260
6.045
6.130
125,021
-0.15(-2.39%)
Apr 21, 2023
6.310
6.360
6.220
6.280
89,968
-0.02(-0.32%)
Apr 20, 2023
6.420
6.450
6.280
6.300
100,026
-0.15(-2.33%)
Apr 19, 2023
6.490
6.560
6.320
6.450
103,070
-0.05(-0.77%)
Apr 18, 2023
6.730
6.810
6.460
6.500
109,913
-0.23(-3.42%)
Apr 17, 2023
6.800
6.900
6.665
6.730
114,261
-0.05(-0.81%)
Apr 14, 2023
6.830
6.990
6.670
6.785
97,630
-0.08(-1.09%)
Apr 13, 2023
6.820
6.940
6.730
6.860
124,565
+0.05(+0.73%)
Apr 12, 2023
6.970
7.050
6.760
6.810
164,352
-0.07(-1.02%)
Apr 11, 2023
6.850
7.040
6.830
6.880
144,825
+0.05(+0.73%)
Apr 10, 2023
6.440
6.910
6.420
6.830
170,120
+0.34(+5.24%)
Apr 06, 2023
6.440
6.520
6.370
6.490
90,878
+0.00(+0.00%)
Apr 05, 2023
6.750
6.780
6.435
6.490
185,583
-0.24(-3.57%)
Apr 04, 2023
7.080
7.080
6.655
6.730
179,268
-0.35(-4.94%)
Apr 03, 2023
7.100
7.120
6.810
7.080
197,298
-0.11(-1.53%)
Mar 31, 2023
6.860
7.220
6.860
7.190
260,449
+0.41(+6.05%)
Mar 30, 2023
6.510
6.810
6.500
6.780
179,946
+0.30(+4.63%)
Mar 29, 2023
6.220
6.560
6.220
6.480
180,686
+0.30(+4.85%)
Mar 28, 2023
6.060
6.260
6.030
6.180
148,751
+0.06(+0.98%)
Mar 27, 2023
6.160
6.270
6.060
6.120
95,436
-0.02(-0.33%)
Mar 24, 2023
5.900
6.200
5.855
6.140
171,075
+0.14(+2.33%)
Mar 23, 2023
6.190
6.230
5.950
6.000
178,898
-0.12(-1.96%)
Mar 22, 2023
6.260
6.490
6.100
6.120
251,902
-0.21(-3.32%)
Mar 21, 2023
6.510
6.690
6.320
6.330
318,194
-0.14(-2.16%)
Mar 20, 2023
6.670
6.820
6.400
6.470
316,413
-0.15(-2.27%)
Mar 17, 2023
6.970
7.350
6.620
6.620
510,775
-0.64(-8.82%)
Mar 16, 2023
6.420
7.435
6.320
7.260
686,427
+0.76(+11.69%)
Mar 15, 2023
8.050
8.045
6.450
6.500
2,090,335
-3.07(-32.08%)
Mar 14, 2023
9.370
9.670
9.360
9.570
300,811
+0.37(+4.02%)
Mar 13, 2023
9.260
9.365
8.920
9.200
232,293
-0.23(-2.44%)
Mar 10, 2023
10.03
10.06
9.280
9.430
273,608
-0.68(-6.73%)
Mar 09, 2023
10.28
10.38
9.915
10.11
283,566
-0.06(-0.59%)
Mar 08, 2023
10.16
10.25
10.06
10.17
177,682
+0.00(+0.00%)
Mar 07, 2023
10.29
10.29
9.730
10.17
184,425
-0.09(-0.88%)
Mar 06, 2023
10.51
10.97
10.24
10.26
358,333
-0.13(-1.25%)
Mar 03, 2023
10.30
10.59
10.15
10.39
260,295
+0.30(+2.97%)
Mar 02, 2023
9.920
10.09
9.710
10.09
116,814
+0.17(+1.71%)
Mar 01, 2023
10.08
10.30
9.900
9.920
166,555
-0.12(-1.20%)
Feb 28, 2023
9.880
10.23
9.800
10.04
252,868
+0.20(+2.03%)
Feb 27, 2023
9.410
10.11
9.410
9.840
328,263
+0.78(+8.61%)
Feb 24, 2023
9.180
9.260
8.995
9.060
68,306
-0.22(-2.37%)
Feb 23, 2023
9.030
9.400
9.030
9.280
93,936
+0.42(+4.74%)
Feb 22, 2023
8.790
9.040
8.780
8.860
88,017
+0.00(+0.00%)
Feb 21, 2023
9.280
9.330
8.820
8.860
187,563
-0.46(-4.94%)
Feb 17, 2023
9.400
9.470
9.240
9.320
87,201
-0.12(-1.27%)
Feb 16, 2023
9.430
9.580
9.110
9.440
207,277
-0.13(-1.36%)
Feb 15, 2023
9.650
9.820
9.550
9.570
157,829
-0.27(-2.74%)
Feb 14, 2023
9.480
10.24
9.420
9.840
469,266
+0.36(+3.80%)
Feb 13, 2023
9.200
9.530
9.140
9.480
122,559
+0.26(+2.82%)
Feb 10, 2023
9.220
9.360
9.090
9.220
102,889
-0.05(-0.54%)
Feb 09, 2023
9.380
9.616
9.220
9.270
144,841
-0.02(-0.22%)
Feb 08, 2023
9.780
9.800
9.260
9.290
113,570
-0.48(-4.91%)
Feb 07, 2023
9.860
9.960
9.530
9.770
123,187
+0.01(+0.10%)
Feb 06, 2023
9.400
9.990
9.400
9.760
212,586
+0.36(+3.83%)
Feb 03, 2023
9.210
9.583
9.135
9.400
177,059
+0.13(+1.40%)
Feb 02, 2023
8.840
9.360
8.759
9.270
204,129
+0.64(+7.42%)
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
.