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
)
3.510
+0.060 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 29, 2007
4.420
4.420
4.210
4.370
139,335
-0.05(-1.13%)
Jun 28, 2007
4.750
4.750
4.410
4.420
35,265
-0.28(-5.96%)
Jun 27, 2007
4.770
4.770
4.510
4.700
74,540
+0.05(+1.08%)
Jun 26, 2007
4.750
4.840
4.500
4.650
57,675
-0.04(-0.85%)
Jun 25, 2007
4.900
5.030
4.640
4.690
174,320
-0.26(-5.25%)
Jun 22, 2007
5.060
5.080
4.800
4.950
118,600
-0.13(-2.56%)
Jun 21, 2007
5.043
5.170
4.760
5.080
166,195
+0.03(+0.59%)
Jun 20, 2007
5.310
5.330
4.960
5.050
689,900
+0.31(+6.54%)
Jun 19, 2007
4.640
5.200
4.580
4.740
371,900
+0.02(+0.42%)
Jun 18, 2007
4.530
4.740
4.350
4.720
130,100
+0.15(+3.28%)
Jun 15, 2007
4.700
4.700
4.310
4.570
614,400
-0.09(-1.93%)
Jun 14, 2007
5.260
5.390
4.500
4.660
2,704,300
+0.91(+24.27%)
Jun 13, 2007
3.800
3.840
3.690
3.750
48,500
+0.02(+0.54%)
Jun 12, 2007
3.620
3.730
3.610
3.730
43,600
+0.03(+0.81%)
Jun 11, 2007
3.690
3.700
3.650
3.700
45,311
-0.03(-0.80%)
Jun 08, 2007
3.760
3.770
3.650
3.730
32,189
-0.06(-1.58%)
Jun 07, 2007
3.660
3.940
3.630
3.790
68,555
+0.13(+3.55%)
Jun 06, 2007
3.590
3.730
3.540
3.660
43,162
-0.08(-2.14%)
Jun 05, 2007
3.860
3.860
3.620
3.740
65,814
-0.10(-2.60%)
Jun 04, 2007
3.770
3.900
3.610
3.840
65,581
+0.08(+2.13%)
Jun 01, 2007
3.860
3.860
3.580
3.760
40,943
-0.05(-1.31%)
May 31, 2007
3.670
3.871
3.590
3.810
155,441
+0.11(+2.97%)
May 30, 2007
3.800
3.800
3.610
3.700
169,196
-0.07(-1.86%)
May 29, 2007
4.010
4.150
3.700
3.770
147,008
-0.24(-5.99%)
May 25, 2007
4.000
4.090
3.750
4.010
209,612
+0.09(+2.30%)
May 24, 2007
4.280
4.280
3.840
3.920
256,227
-0.26(-6.22%)
May 23, 2007
4.380
4.600
4.030
4.180
440,606
-0.16(-3.69%)
May 22, 2007
4.950
4.950
4.310
4.340
1,188,682
-0.72(-14.23%)
May 21, 2007
3.890
5.910
3.890
5.060
6,836,712
+2.06(+68.67%)
May 18, 2007
2.990
3.000
2.960
3.000
1,700
+0.05(+1.69%)
May 17, 2007
2.990
3.000
2.950
2.950
5,400
-0.01(-0.34%)
May 16, 2007
2.960
2.990
2.920
2.960
4,400
+0.05(+1.72%)
May 15, 2007
3.160
3.160
2.910
2.910
11,883
-0.25(-7.91%)
May 14, 2007
3.180
3.180
3.100
3.160
5,225
+0.09(+2.93%)
May 11, 2007
3.010
3.180
2.940
3.070
20,975
+0.07(+2.33%)
May 10, 2007
2.920
3.010
2.920
3.000
33,515
+0.05(+1.69%)
May 09, 2007
3.026
3.026
2.900
2.950
12,742
-0.11(-3.59%)
May 08, 2007
3.040
3.180
3.000
3.060
6,300
-0.06(-2.07%)
May 07, 2007
3.150
3.150
3.070
3.125
4,899
-0.01(-0.17%)
May 04, 2007
3.060
3.260
3.060
3.130
17,660
+0.07(+2.29%)
May 03, 2007
2.990
3.074
2.950
3.060
98,010
+0.07(+2.34%)
May 02, 2007
3.000
3.000
2.990
2.990
6,248
+0.00(+0.00%)
May 01, 2007
3.000
3.010
2.980
2.990
5,886
-0.01(-0.33%)
Apr 30, 2007
2.870
3.000
2.870
3.000
1,901
+0.02(+0.67%)
Apr 27, 2007
2.920
3.000
2.910
2.980
9,440
+0.05(+1.71%)
Apr 26, 2007
3.000
3.000
2.890
2.930
3,030
-0.07(-2.34%)
Apr 25, 2007
3.000
3.000
3.000
3.000
2,725
+0.01(+0.33%)
Apr 24, 2007
3.020
3.020
2.990
2.990
1,825
+0.00(+0.00%)
Apr 23, 2007
2.980
3.000
2.980
2.990
12,500
-0.01(-0.33%)
Apr 20, 2007
2.981
3.030
2.950
3.000
21,268
+0.02(+0.67%)
Apr 19, 2007
2.960
3.000
2.930
2.980
10,165
-0.02(-0.54%)
Apr 18, 2007
2.980
3.000
2.960
2.996
27,374
+0.04(+1.22%)
Apr 17, 2007
2.980
2.980
2.870
2.960
6,800
-0.01(-0.34%)
Apr 16, 2007
3.000
3.000
2.940
2.970
12,755
-0.04(-1.33%)
Apr 13, 2007
3.010
3.020
3.000
3.010
3,253
-0.03(-0.99%)
Apr 12, 2007
3.000
3.040
2.950
3.040
19,670
+0.02(+0.66%)
Apr 11, 2007
3.100
3.100
2.960
3.020
31,976
-0.01(-0.33%)
Apr 10, 2007
3.300
3.310
3.030
3.030
24,175
+0.03(+1.00%)
Apr 09, 2007
3.070
3.070
2.940
3.000
19,996
-0.06(-1.96%)
Apr 05, 2007
3.110
3.120
2.910
3.060
12,250
-0.03(-0.97%)
Apr 04, 2007
3.120
3.120
3.020
3.090
6,665
-0.01(-0.32%)
Apr 03, 2007
3.220
3.220
3.000
3.100
23,468
-0.14(-4.32%)
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
.