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 (%)
Jul 31, 2017
1.340
1.450
1.300
1.320
96,385
-0.03(-2.21%)
Jul 28, 2017
1.335
1.400
1.330
1.350
9,068
-0.03(-2.17%)
Jul 27, 2017
1.360
1.460
1.330
1.380
27,081
+0.02(+1.31%)
Jul 26, 2017
1.380
1.430
1.330
1.362
50,683
-0.01(-0.58%)
Jul 25, 2017
1.360
1.460
1.360
1.370
85,199
+0.03(+2.24%)
Jul 24, 2017
1.340
1.355
1.310
1.340
16,039
+0.01(+0.75%)
Jul 21, 2017
1.320
1.340
1.300
1.330
23,765
+0.00(+0.00%)
Jul 20, 2017
1.330
1.330
1.308
1.330
8,496
+0.01(+0.76%)
Jul 19, 2017
1.380
1.380
1.295
1.320
123,203
-0.03(-2.23%)
Jul 18, 2017
1.430
1.430
1.350
1.350
98,366
-0.07(-5.02%)
Jul 17, 2017
1.420
1.436
1.410
1.421
36,571
-0.01(-0.59%)
Jul 14, 2017
1.450
1.450
1.401
1.430
13,471
-0.04(-2.72%)
Jul 13, 2017
1.440
1.470
1.440
1.470
8,053
+0.02(+1.38%)
Jul 12, 2017
1.430
1.500
1.400
1.450
68,895
+0.04(+2.84%)
Jul 11, 2017
1.430
1.460
1.410
1.410
4,010
-0.00(-0.01%)
Jul 10, 2017
1.420
1.470
1.380
1.410
12,781
+0.01(+0.72%)
Jul 07, 2017
1.450
1.480
1.350
1.400
31,170
-0.05(-3.45%)
Jul 06, 2017
1.450
1.500
1.430
1.450
10,591
+0.00(+0.00%)
Jul 05, 2017
1.510
1.510
1.450
1.450
14,833
-0.04(-2.68%)
Jul 03, 2017
1.500
1.510
1.484
1.490
8,890
-0.02(-1.32%)
Jun 30, 2017
1.490
1.530
1.440
1.510
29,585
+0.02(+1.34%)
Jun 29, 2017
1.511
1.511
1.470
1.490
18,646
-0.01(-0.67%)
Jun 28, 2017
1.440
1.510
1.430
1.500
25,330
+0.05(+3.45%)
Jun 27, 2017
1.490
1.499
1.450
1.450
23,578
-0.03(-2.03%)
Jun 26, 2017
1.470
1.500
1.440
1.480
25,729
+0.00(+0.00%)
Jun 23, 2017
1.420
1.480
56,594
-0.02(-1.33%)
Jun 22, 2017
1.530
1.530
1.460
1.500
27,203
-0.04(-2.60%)
Jun 21, 2017
1.528
1.550
1.520
1.540
14,020
+0.03(+1.99%)
Jun 20, 2017
1.540
1.540
1.490
1.510
56,466
-0.03(-1.95%)
Jun 19, 2017
1.522
1.560
1.520
1.540
23,187
+0.03(+1.99%)
Jun 16, 2017
1.560
1.580
1.510
1.510
33,694
-0.07(-4.43%)
Jun 15, 2017
1.600
1.600
1.510
1.580
17,228
-0.03(-1.86%)
Jun 14, 2017
1.620
1.620
1.560
1.610
43,772
-0.01(-0.62%)
Jun 13, 2017
1.580
1.620
1.570
1.620
17,076
+0.06(+3.85%)
Jun 12, 2017
1.610
1.670
1.560
1.560
23,270
-0.01(-0.64%)
Jun 09, 2017
1.690
1.690
1.550
1.570
138,111
-0.11(-6.55%)
Jun 08, 2017
1.510
1.680
1.510
1.680
39,406
+0.17(+11.26%)
Jun 07, 2017
1.490
1.530
1.490
1.510
24,102
+0.01(+0.67%)
Jun 06, 2017
1.489
1.530
1.488
1.500
20,153
+0.01(+0.66%)
Jun 05, 2017
1.520
1.520
1.460
1.490
23,053
-0.03(-1.97%)
Jun 02, 2017
1.520
1.520
1.500
1.520
11,448
+0.02(+1.33%)
Jun 01, 2017
1.550
1.550
1.500
1.500
31,575
-0.03(-1.96%)
May 31, 2017
1.570
1.570
1.500
1.530
24,979
+0.01(+0.66%)
May 30, 2017
1.480
1.540
1.480
1.520
20,394
+0.01(+0.66%)
May 26, 2017
1.488
1.580
1.480
1.510
70,065
+0.02(+1.34%)
May 25, 2017
1.530
1.550
1.480
1.490
39,401
-0.05(-3.25%)
May 24, 2017
1.500
1.570
1.460
1.540
50,577
+0.03(+1.99%)
May 23, 2017
1.577
1.577
1.480
1.510
44,686
-0.03(-1.95%)
May 22, 2017
1.462
1.600
1.460
1.540
30,746
+0.04(+2.67%)
May 19, 2017
1.480
1.540
1.400
1.500
89,576
+0.01(+0.67%)
May 18, 2017
1.480
1.510
1.480
1.490
44,778
-0.02(-1.32%)
May 17, 2017
1.420
1.530
1.360
1.510
75,846
+0.09(+6.34%)
May 16, 2017
1.400
1.430
1.350
1.420
23,927
+0.04(+2.90%)
May 15, 2017
1.330
1.440
1.320
1.380
29,488
+0.03(+2.38%)
May 12, 2017
1.360
1.430
1.330
1.348
161,871
-0.15(-10.14%)
May 11, 2017
1.530
1.542
1.472
1.500
27,269
+0.02(+1.35%)
May 10, 2017
1.410
1.500
1.400
1.480
11,115
+0.02(+1.37%)
May 09, 2017
1.400
1.590
1.400
1.460
120,707
+0.05(+3.55%)
May 08, 2017
1.410
1.430
1.400
1.410
22,652
-0.00(-0.01%)
May 05, 2017
1.451
1.490
1.340
1.410
45,395
-0.06(-4.07%)
May 04, 2017
1.463
1.470
1.460
1.470
5,908
+0.02(+1.38%)
May 03, 2017
1.510
1.510
1.400
1.450
145,501
-0.08(-5.23%)
May 02, 2017
1.530
1.540
1.510
1.530
27,939
+0.03(+2.00%)
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
.