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, 2023
8.900
9.100
8.810
9.040
125,389
+0.13(+1.46%)
Jul 28, 2023
8.760
9.250
8.760
8.910
153,104
+0.48(+5.69%)
Jul 27, 2023
8.460
8.520
8.300
8.430
118,769
+0.04(+0.42%)
Jul 26, 2023
8.290
8.557
8.259
8.395
114,183
+0.04(+0.54%)
Jul 25, 2023
8.410
8.490
8.270
8.350
148,321
-0.09(-1.07%)
Jul 24, 2023
8.670
8.750
8.430
8.440
89,507
-0.25(-2.88%)
Jul 21, 2023
8.870
8.900
8.630
8.690
96,582
-0.10(-1.14%)
Jul 20, 2023
8.800
8.900
8.750
8.790
87,506
-0.04(-0.45%)
Jul 19, 2023
8.840
8.990
8.710
8.830
108,217
-0.01(-0.11%)
Jul 18, 2023
8.650
8.950
8.650
8.840
133,362
+0.11(+1.26%)
Jul 17, 2023
8.570
8.874
8.556
8.730
141,523
+0.11(+1.28%)
Jul 14, 2023
9.090
9.110
8.600
8.620
146,749
-0.46(-5.07%)
Jul 13, 2023
9.460
9.550
9.030
9.080
210,666
-0.28(-2.99%)
Jul 12, 2023
9.360
9.570
9.300
9.360
182,831
+0.16(+1.74%)
Jul 11, 2023
8.990
9.225
8.950
9.200
189,435
+0.22(+2.45%)
Jul 10, 2023
8.600
9.010
8.590
8.980
139,672
+0.32(+3.70%)
Jul 07, 2023
8.450
8.700
8.450
8.660
174,632
+0.21(+2.49%)
Jul 06, 2023
8.690
8.760
8.385
8.450
256,697
-0.36(-4.09%)
Jul 05, 2023
8.940
8.960
8.770
8.810
148,696
-0.24(-2.65%)
Jul 03, 2023
9.090
9.270
8.980
9.050
126,182
-0.07(-0.77%)
Jun 30, 2023
9.090
9.280
8.980
9.120
190,431
+0.15(+1.67%)
Jun 29, 2023
8.700
9.000
8.700
8.970
145,475
+0.19(+2.16%)
Jun 28, 2023
8.760
8.900
8.660
8.780
250,817
-0.14(-1.57%)
Jun 27, 2023
8.740
9.015
8.700
8.920
222,546
+0.08(+0.90%)
Jun 26, 2023
8.900
9.340
8.690
8.840
367,695
-0.09(-1.01%)
Jun 23, 2023
9.740
9.910
8.880
8.930
4,729,241
-0.83(-8.50%)
Jun 22, 2023
9.740
9.876
9.551
9.760
228,844
-0.04(-0.41%)
Jun 21, 2023
10.48
10.52
9.670
9.800
314,921
-0.76(-7.20%)
Jun 20, 2023
10.00
10.70
9.910
10.56
385,812
+0.56(+5.60%)
Jun 16, 2023
10.05
10.08
9.620
10.00
551,881
-0.01(-0.10%)
Jun 15, 2023
9.880
10.04
9.790
10.01
208,122
+0.16(+1.62%)
Jun 14, 2023
9.860
10.05
9.770
9.850
177,196
+0.01(+0.10%)
Jun 13, 2023
10.02
10.15
9.630
9.840
330,494
-0.13(-1.30%)
Jun 12, 2023
9.990
10.04
9.884
9.970
203,608
+0.11(+1.12%)
Jun 09, 2023
9.680
9.970
9.610
9.860
230,992
+0.22(+2.28%)
Jun 08, 2023
9.460
9.720
9.360
9.640
219,764
+0.34(+3.66%)
Jun 07, 2023
9.320
9.510
9.220
9.300
140,718
+0.03(+0.32%)
Jun 06, 2023
9.180
9.390
8.990
9.270
202,571
+0.09(+0.98%)
Jun 05, 2023
9.300
9.468
9.090
9.180
153,310
-0.10(-1.08%)
Jun 02, 2023
9.200
9.350
8.770
9.280
224,803
+0.14(+1.53%)
Jun 01, 2023
9.270
9.375
9.130
9.140
169,592
-0.08(-0.87%)
May 31, 2023
9.330
9.330
9.020
9.220
135,445
-0.07(-0.75%)
May 30, 2023
9.060
9.339
9.000
9.290
184,150
+0.37(+4.15%)
May 26, 2023
8.580
9.019
8.580
8.920
168,943
+0.41(+4.82%)
May 25, 2023
8.940
8.940
8.400
8.510
127,887
-0.36(-4.06%)
May 24, 2023
8.800
8.880
8.560
8.870
153,371
+0.08(+0.91%)
May 23, 2023
8.520
8.889
8.471
8.790
220,982
+0.30(+3.53%)
May 22, 2023
8.300
8.910
8.231
8.490
351,610
+0.34(+4.17%)
May 19, 2023
8.320
8.470
8.085
8.150
176,854
-0.17(-2.04%)
May 18, 2023
8.320
8.480
8.170
8.320
242,637
+0.04(+0.48%)
May 17, 2023
8.060
8.280
7.940
8.280
231,079
+0.35(+4.41%)
May 16, 2023
7.920
8.180
7.710
7.930
178,390
+0.01(+0.13%)
May 15, 2023
7.600
8.110
7.575
7.920
342,667
+0.43(+5.74%)
May 12, 2023
7.120
7.590
7.120
7.490
311,770
+0.39(+5.49%)
May 11, 2023
6.420
7.100
6.420
7.100
320,405
+0.75(+11.81%)
May 10, 2023
6.680
6.696
6.120
6.350
260,769
-0.31(-4.65%)
May 09, 2023
6.000
6.725
6.000
6.660
217,443
+0.54(+8.82%)
May 08, 2023
6.220
6.220
6.020
6.120
121,269
-0.07(-1.13%)
May 05, 2023
6.320
6.370
6.090
6.190
204,143
-0.09(-1.43%)
May 04, 2023
6.340
6.381
6.230
6.280
71,464
-0.13(-2.03%)
May 03, 2023
6.300
6.480
6.257
6.410
111,258
+0.14(+2.23%)
May 02, 2023
6.370
6.448
6.190
6.270
110,074
-0.11(-1.72%)
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
.