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
)
3.340
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 24, 2011
2.100
2.100
2.050
2.050
20,475
-0.12(-5.53%)
May 23, 2011
2.140
2.250
2.120
2.170
27,945
+0.07(+3.27%)
May 20, 2011
2.100
2.130
2.071
2.101
33,766
+0.00(+0.05%)
May 19, 2011
2.040
2.240
2.040
2.100
39,727
+0.07(+3.50%)
May 18, 2011
2.000
2.060
2.000
2.029
9,985
-0.01(-0.54%)
May 17, 2011
2.040
2.100
2.010
2.040
23,980
+0.04(+1.82%)
May 16, 2011
2.090
2.110
2.000
2.004
20,752
-0.06(-2.74%)
May 13, 2011
2.130
2.150
2.060
2.060
36,435
-0.05(-2.37%)
May 12, 2011
2.160
2.160
2.100
2.110
31,827
-0.06(-2.76%)
May 11, 2011
2.240
2.240
2.070
2.170
37,102
+0.00(+0.00%)
May 10, 2011
2.080
2.240
2.080
2.170
54,923
+0.05(+2.36%)
May 09, 2011
2.110
2.180
2.100
2.120
27,406
+0.02(+0.95%)
May 06, 2011
2.160
2.160
2.100
2.100
20,430
-0.01(-0.47%)
May 05, 2011
2.200
2.230
2.100
2.110
26,422
-0.04(-1.86%)
May 04, 2011
2.180
2.210
2.090
2.150
51,359
+0.01(+0.47%)
May 03, 2011
2.050
2.380
2.000
2.140
277,019
+0.08(+3.88%)
May 02, 2011
2.060
2.110
2.000
2.060
59,260
+0.09(+4.57%)
Apr 29, 2011
2.040
2.070
1.950
1.970
77,473
-0.04(-2.04%)
Apr 28, 2011
2.040
2.070
1.950
2.011
69,887
-0.02(-0.94%)
Apr 27, 2011
2.120
2.120
1.960
2.030
136,579
-0.07(-3.33%)
Apr 26, 2011
2.230
2.230
2.100
2.100
71,664
-0.06(-2.78%)
Apr 25, 2011
2.100
2.230
2.100
2.160
59,151
+0.05(+2.37%)
Apr 21, 2011
2.300
2.300
2.070
2.110
110,234
-0.19(-8.26%)
Apr 20, 2011
2.480
2.500
2.260
2.300
118,694
-0.13(-5.35%)
Apr 19, 2011
2.150
2.450
2.080
2.430
203,463
+0.27(+12.50%)
Apr 18, 2011
2.080
2.224
2.000
2.160
43,669
+0.05(+2.37%)
Apr 15, 2011
2.040
2.130
2.020
2.110
38,896
+0.06(+2.93%)
Apr 14, 2011
2.000
2.070
1.930
2.050
68,490
+0.05(+2.50%)
Apr 13, 2011
2.070
2.120
2.000
2.000
46,433
-0.01(-0.50%)
Apr 12, 2011
2.100
2.130
2.010
2.010
67,742
-0.11(-5.19%)
Apr 11, 2011
2.230
2.290
2.120
2.120
163,420
-0.12(-5.36%)
Apr 08, 2011
1.960
2.290
1.949
2.240
769,773
+0.32(+16.67%)
Apr 07, 2011
1.920
1.970
1.910
1.920
48,346
-0.02(-1.03%)
Apr 06, 2011
2.020
2.070
1.900
1.940
210,217
+0.01(+0.51%)
Apr 05, 2011
1.990
2.059
1.900
1.930
131,751
-0.06(-3.01%)
Apr 04, 2011
2.220
2.235
1.920
1.990
215,204
-0.11(-5.24%)
Apr 01, 2011
2.400
2.450
2.040
2.100
744,564
-0.37(-14.98%)
Mar 31, 2011
1.780
3.600
1.780
2.470
3,023,700
+0.66(+36.47%)
Mar 30, 2011
1.810
1.850
1.730
1.810
7,866
+0.10(+5.84%)
Mar 29, 2011
1.750
1.790
1.700
1.710
8,202
-0.06(-3.39%)
Mar 28, 2011
1.780
1.800
1.710
1.770
8,200
-0.04(-2.21%)
Mar 25, 2011
1.790
1.810
1.760
1.810
4,800
-0.05(-2.69%)
Mar 24, 2011
1.790
1.890
1.760
1.860
7,954
+0.04(+2.20%)
Mar 23, 2011
1.800
1.890
1.760
1.820
20,918
+0.05(+2.82%)
Mar 22, 2011
1.770
1.770
1.770
1.770
2,100
+0.04(+2.24%)
Mar 21, 2011
1.730
1.880
1.705
1.731
17,277
-0.12(-6.42%)
Mar 18, 2011
1.890
1.950
1.760
1.850
43,875
+0.15(+8.82%)
Mar 17, 2011
1.590
1.720
1.590
1.700
17,324
+0.15(+9.68%)
Mar 16, 2011
1.720
1.730
1.460
1.550
60,011
-0.18(-10.40%)
Mar 15, 2011
1.800
1.820
1.720
1.730
40,798
-0.07(-4.10%)
Mar 14, 2011
1.930
1.930
1.800
1.804
10,298
-0.12(-6.04%)
Mar 11, 2011
1.790
1.940
1.780
1.920
28,000
+0.12(+6.67%)
Mar 10, 2011
1.890
1.890
1.780
1.800
22,249
-0.08(-4.26%)
Mar 09, 2011
1.910
1.940
1.820
1.880
22,544
-0.06(-3.09%)
Mar 08, 2011
1.790
2.050
1.790
1.940
24,121
-0.11(-5.37%)
Mar 07, 2011
1.830
2.050
1.802
2.050
45,239
+0.23(+12.64%)
Mar 04, 2011
1.790
1.840
1.790
1.820
2,417
+0.02(+1.11%)
Mar 03, 2011
1.840
1.840
1.790
1.800
4,170
-0.05(-2.70%)
Mar 02, 2011
1.840
1.850
1.809
1.850
9,719
+0.05(+2.77%)
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
.