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
)
3.520
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2022
6.140
6.260
6.010
6.040
185,232
-0.10(-1.63%)
May 27, 2022
5.940
6.180
5.910
6.140
168,383
+0.27(+4.60%)
May 26, 2022
5.640
5.930
5.640
5.870
165,221
+0.22(+3.89%)
May 25, 2022
5.730
5.750
5.608
5.650
210,264
-0.10(-1.74%)
May 24, 2022
5.610
5.770
5.410
5.750
205,259
+0.10(+1.77%)
May 23, 2022
5.620
5.700
5.435
5.650
175,273
+0.26(+4.82%)
May 20, 2022
5.780
5.810
5.270
5.390
218,871
-0.24(-4.26%)
May 19, 2022
5.780
5.960
5.620
5.630
168,712
-0.16(-2.76%)
May 18, 2022
6.090
6.165
5.740
5.790
233,965
-0.35(-5.70%)
May 17, 2022
5.750
6.280
5.700
6.140
389,696
+0.51(+9.06%)
May 16, 2022
6.470
6.470
5.510
5.630
521,454
+0.25(+4.65%)
May 13, 2022
5.190
5.400
5.150
5.380
252,752
+0.20(+3.86%)
May 12, 2022
5.130
5.340
5.050
5.180
255,490
+0.02(+0.39%)
May 11, 2022
5.400
5.560
5.100
5.160
241,315
-0.17(-3.19%)
May 10, 2022
5.120
5.420
5.100
5.330
206,188
+0.28(+5.54%)
May 09, 2022
5.160
5.200
4.970
5.050
155,246
-0.18(-3.44%)
May 06, 2022
5.390
5.390
5.110
5.230
143,417
-0.18(-3.33%)
May 05, 2022
5.630
5.750
5.305
5.410
183,494
-0.29(-5.09%)
May 04, 2022
5.530
5.710
5.430
5.700
247,432
+0.18(+3.26%)
May 03, 2022
5.590
5.620
5.410
5.520
160,583
-0.08(-1.43%)
May 02, 2022
5.470
5.610
5.442
5.600
149,999
+0.08(+1.45%)
Apr 29, 2022
5.630
5.750
5.500
5.520
118,980
-0.17(-2.99%)
Apr 28, 2022
5.730
5.900
5.470
5.690
135,964
+0.04(+0.71%)
Apr 27, 2022
5.600
5.790
5.600
5.650
169,141
+0.07(+1.25%)
Apr 26, 2022
5.900
5.900
5.550
5.580
145,850
-0.32(-5.42%)
Apr 25, 2022
5.860
5.960
5.740
5.900
158,208
+0.04(+0.68%)
Apr 22, 2022
6.000
6.195
5.840
5.860
176,464
-0.19(-3.14%)
Apr 21, 2022
6.080
6.085
5.920
6.050
231,677
+0.07(+1.17%)
Apr 20, 2022
6.470
6.470
5.930
5.980
255,190
-0.40(-6.27%)
Apr 19, 2022
6.210
6.538
6.210
6.380
115,139
+0.14(+2.24%)
Apr 18, 2022
6.200
6.367
6.120
6.240
157,906
+0.00(+0.00%)
Apr 14, 2022
6.560
6.560
6.220
6.240
163,197
-0.30(-4.59%)
Apr 13, 2022
6.530
6.620
6.390
6.540
140,650
-0.04(-0.61%)
Apr 12, 2022
6.690
6.797
6.470
6.580
119,570
-0.05(-0.75%)
Apr 11, 2022
6.770
6.810
6.620
6.630
100,935
-0.24(-3.49%)
Apr 08, 2022
6.920
6.938
6.760
6.870
96,478
-0.07(-1.01%)
Apr 07, 2022
7.210
7.235
6.895
6.940
103,394
-0.25(-3.48%)
Apr 06, 2022
7.280
7.320
7.030
7.190
154,554
-0.17(-2.31%)
Apr 05, 2022
7.450
7.500
7.260
7.360
122,295
-0.09(-1.21%)
Apr 04, 2022
7.540
7.610
7.410
7.450
99,159
-0.04(-0.53%)
Apr 01, 2022
7.770
7.790
7.420
7.490
184,885
-0.22(-2.85%)
Mar 31, 2022
7.770
7.840
7.590
7.710
133,278
-0.03(-0.39%)
Mar 30, 2022
7.900
7.920
7.670
7.740
155,014
-0.28(-3.49%)
Mar 29, 2022
7.550
8.060
7.540
8.020
251,600
+0.57(+7.65%)
Mar 28, 2022
7.340
7.450
7.220
7.450
112,262
+0.15(+2.05%)
Mar 25, 2022
7.610
7.610
7.280
7.300
106,230
-0.30(-3.95%)
Mar 24, 2022
7.420
7.620
7.240
7.600
144,884
+0.20(+2.70%)
Mar 23, 2022
7.470
7.470
7.340
7.400
152,796
-0.11(-1.46%)
Mar 22, 2022
7.670
7.734
7.460
7.510
139,273
-0.09(-1.18%)
Mar 21, 2022
7.960
7.960
7.370
7.600
189,355
-0.35(-4.40%)
Mar 18, 2022
7.760
8.040
7.610
7.950
339,753
+0.19(+2.45%)
Mar 17, 2022
7.440
7.790
7.308
7.760
148,050
+0.40(+5.43%)
Mar 16, 2022
7.320
7.490
7.160
7.360
138,658
+0.11(+1.52%)
Mar 15, 2022
7.720
7.750
7.080
7.250
268,087
-0.34(-4.48%)
Mar 14, 2022
7.240
7.950
7.130
7.590
623,584
+0.92(+13.79%)
Mar 11, 2022
6.670
6.790
6.600
6.670
125,401
-0.01(-0.15%)
Mar 10, 2022
6.690
6.760
6.595
6.680
68,245
-0.16(-2.34%)
Mar 09, 2022
6.570
6.869
6.570
6.840
99,818
+0.44(+6.87%)
Mar 08, 2022
6.200
6.550
6.175
6.400
339,456
+0.24(+3.90%)
Mar 07, 2022
6.370
6.418
6.120
6.160
159,267
-0.21(-3.30%)
Mar 04, 2022
6.610
6.699
6.240
6.370
265,237
-0.28(-4.21%)
Mar 03, 2022
6.920
6.920
6.590
6.650
71,387
-0.20(-2.92%)
Mar 02, 2022
6.640
6.910
6.560
6.850
79,742
+0.26(+3.95%)
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
.