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 (%)
Aug 30, 2013
1.240
1.240
1.180
1.190
0
-0.06(-4.79%)
Aug 29, 2013
1.230
1.260
1.190
1.250
0
+0.03(+2.53%)
Aug 28, 2013
1.170
1.225
1.160
1.219
0
+0.04(+3.31%)
Aug 27, 2013
1.140
1.230
1.130
1.180
0
+0.01(+0.85%)
Aug 26, 2013
1.200
1.300
1.160
1.170
0
-0.03(-2.50%)
Aug 23, 2013
1.190
1.200
1.190
1.200
0
+0.00(+0.00%)
Aug 22, 2013
1.200
1.200
1.170
1.200
0
+0.00(+0.00%)
Aug 21, 2013
1.290
1.290
1.200
1.200
0
-0.03(-2.41%)
Aug 20, 2013
1.240
1.259
1.160
1.230
0
+0.00(+0.05%)
Aug 19, 2013
1.200
1.240
1.200
1.229
0
-0.01(-0.89%)
Aug 16, 2013
1.250
1.252
1.210
1.240
0
-0.01(-0.79%)
Aug 15, 2013
1.300
1.300
1.220
1.250
21,843
-0.00(-0.01%)
Aug 14, 2013
1.250
1.270
1.240
1.250
0
-0.02(-1.57%)
Aug 13, 2013
1.260
1.270
1.240
1.270
11,085
-0.02(-1.55%)
Aug 12, 2013
1.270
1.320
1.270
1.290
15,200
+0.03(+2.30%)
Aug 09, 2013
1.310
1.360
1.260
1.261
37,649
-0.05(-3.74%)
Aug 08, 2013
1.320
1.390
1.260
1.310
22,983
-0.01(-0.77%)
Aug 07, 2013
1.460
1.460
1.310
1.320
93,947
-0.16(-10.80%)
Aug 06, 2013
1.541
1.560
1.470
1.480
35,945
-0.02(-1.33%)
Aug 05, 2013
1.460
1.540
1.460
1.500
33,561
+0.05(+3.45%)
Aug 02, 2013
1.485
1.500
1.410
1.450
25,700
+0.01(+0.69%)
Aug 01, 2013
1.510
1.510
1.350
1.440
39,907
+0.11(+8.27%)
Jul 31, 2013
1.310
1.380
1.310
1.330
0
-0.06(-4.25%)
Jul 30, 2013
1.390
1.420
1.389
1.389
0
-0.00(-0.07%)
Jul 29, 2013
1.360
1.450
1.360
1.390
0
-0.07(-5.09%)
Jul 26, 2013
1.460
1.500
1.350
1.464
0
+0.04(+3.13%)
Jul 25, 2013
1.429
1.430
1.410
1.420
0
-0.02(-1.39%)
Jul 24, 2013
1.410
1.460
1.400
1.440
0
+0.00(+0.00%)
Jul 23, 2013
1.400
1.470
1.400
1.440
0
+0.01(+0.70%)
Jul 22, 2013
1.460
1.470
1.410
1.430
0
-0.03(-2.05%)
Jul 19, 2013
1.470
1.510
1.460
1.460
0
+0.00(+0.00%)
Jul 18, 2013
1.410
1.500
1.410
1.460
0
-0.01(-0.67%)
Jul 17, 2013
1.560
1.560
1.400
1.470
103,380
-0.04(-2.66%)
Jul 16, 2013
1.521
1.565
1.510
1.510
0
-0.01(-0.66%)
Jul 15, 2013
1.600
1.600
1.510
1.520
0
-0.06(-3.80%)
Jul 12, 2013
1.600
1.650
1.550
1.580
0
-0.07(-4.24%)
Jul 11, 2013
1.700
1.700
1.540
1.650
0
+0.01(+0.61%)
Jul 10, 2013
1.620
1.700
1.530
1.640
0
-0.02(-1.20%)
Jul 09, 2013
1.800
1.800
1.600
1.660
0
-0.17(-9.29%)
Jul 08, 2013
1.570
2.400
1.550
1.830
3,042,627
+0.53(+40.77%)
Jul 05, 2013
1.340
1.340
1.300
1.300
0
-0.04(-2.99%)
Jul 03, 2013
1.340
1.340
1.331
1.340
0
+0.01(+0.75%)
Jul 02, 2013
1.330
1.350
1.300
1.330
0
-0.00(-0.01%)
Jul 01, 2013
1.300
1.330
1.300
1.330
0
+0.08(+6.41%)
Jun 28, 2013
1.300
1.340
1.240
1.250
12,693
-0.10(-7.41%)
Jun 27, 2013
1.300
1.350
1.240
1.350
0
+0.05(+3.85%)
Jun 26, 2013
1.320
1.350
1.240
1.300
0
-0.02(-1.52%)
Jun 25, 2013
1.235
1.350
1.235
1.320
0
+0.02(+1.54%)
Jun 24, 2013
1.300
1.300
1.300
1.300
0
+0.01(+0.78%)
Jun 21, 2013
1.280
1.290
1.280
1.290
2,142
+0.01(+0.78%)
Jun 20, 2013
1.259
1.280
1.258
1.280
0
+0.00(+0.00%)
Jun 19, 2013
1.279
1.280
1.279
1.280
0
+0.03(+2.40%)
Jun 18, 2013
1.240
1.279
1.210
1.250
0
-0.01(-0.79%)
Jun 17, 2013
1.230
1.300
1.230
1.260
0
+0.04(+3.11%)
Jun 14, 2013
1.240
1.268
1.210
1.222
0
-0.07(-5.27%)
Jun 13, 2013
1.260
1.290
1.260
1.290
2,000
+0.03(+2.38%)
Jun 12, 2013
1.260
1.260
1.240
1.260
4,396
-0.04(-3.08%)
Jun 11, 2013
1.300
1.300
1.300
1.300
1,900
+0.05(+3.67%)
Jun 10, 2013
1.282
1.290
1.251
1.254
0
-0.09(-6.42%)
Jun 07, 2013
1.350
1.350
1.320
1.340
0
+0.00(+0.03%)
Jun 06, 2013
1.330
1.350
1.330
1.340
0
+0.06(+4.66%)
Jun 05, 2013
1.280
1.280
1.280
1.280
0
-0.02(-1.54%)
Jun 04, 2013
1.260
1.350
1.260
1.300
0
+0.07(+5.69%)
Jun 03, 2013
1.249
1.249
1.211
1.230
6,700
-0.00(-0.01%)
May 31, 2013
1.240
1.255
1.220
1.230
11,838
+0.02(+1.66%)
May 30, 2013
1.250
1.250
1.210
1.210
0
-0.05(-3.67%)
May 29, 2013
1.200
1.260
1.200
1.256
25,339
+0.03(+2.12%)
May 28, 2013
1.260
1.260
1.220
1.230
15,144
-0.05(-4.21%)
May 24, 2013
1.284
1.284
1.284
1.284
0
+0.02(+1.90%)
May 23, 2013
1.260
1.310
1.260
1.260
0
-0.05(-3.82%)
May 22, 2013
1.300
1.350
1.300
1.310
0
+0.00(+0.00%)
May 21, 2013
1.310
1.310
1.300
1.310
0
+0.04(+3.15%)
May 20, 2013
1.250
1.300
1.230
1.270
0
-0.08(-5.93%)
May 17, 2013
1.230
1.350
1.230
1.350
0
+0.00(+0.00%)
May 16, 2013
1.270
1.350
1.270
1.350
4,631
+0.08(+6.24%)
May 15, 2013
1.290
1.338
1.271
1.271
0
-0.04(-3.07%)
May 13, 2013
1.300
1.350
1.300
1.311
0
+0.04(+3.23%)
May 10, 2013
1.221
1.270
1.220
1.270
0
+0.04(+3.25%)
May 09, 2013
1.339
1.339
1.230
1.230
0
-0.10(-7.52%)
May 08, 2013
1.330
1.330
1.330
1.330
0
+0.10(+8.06%)
May 07, 2013
1.190
1.320
1.180
1.231
0
+0.03(+2.53%)
May 06, 2013
1.200
1.270
1.180
1.200
0
+0.02(+1.73%)
May 03, 2013
1.278
1.340
1.180
1.180
0
-0.11(-8.53%)
May 02, 2013
1.280
1.290
1.180
1.290
0
+0.11(+9.32%)
May 01, 2013
1.200
1.280
1.180
1.180
0
-0.01(-0.84%)
Apr 30, 2013
1.180
1.290
1.180
1.190
0
+0.01(+0.85%)
Apr 29, 2013
1.240
1.270
1.180
1.180
7,480
-0.07(-5.60%)
Apr 26, 2013
1.270
1.290
1.250
1.250
4,452
-0.02(-1.65%)
Apr 25, 2013
1.290
1.290
1.180
1.271
0
-0.01(-0.70%)
Apr 24, 2013
1.280
1.280
1.280
1.280
0
+0.03(+2.40%)
Apr 23, 2013
1.180
1.250
1.180
1.250
17,200
+0.12(+10.62%)
Apr 22, 2013
1.180
1.182
1.090
1.130
8,840
-0.05(-4.24%)
Apr 19, 2013
1.290
1.301
1.180
1.180
14,810
-0.09(-7.01%)
Apr 17, 2013
1.270
1.269
1.269
1.269
100
+0.02(+1.44%)
Apr 16, 2013
1.285
1.286
1.250
1.251
15,478
+0.01(+0.89%)
Apr 15, 2013
1.290
1.290
1.180
1.240
7,400
-0.04(-2.84%)
Apr 12, 2013
1.260
1.285
1.260
1.276
3,050
+0.02(+1.29%)
Apr 11, 2013
1.250
1.260
1.250
1.260
1,478
+0.03(+2.44%)
Apr 10, 2013
1.230
1.270
1.180
1.230
8,072
+0.00(+0.00%)
Apr 09, 2013
1.250
1.282
1.180
1.230
19,390
-0.02(-1.60%)
Apr 08, 2013
1.250
1.300
1.250
1.250
3,270
-0.00(-0.32%)
Apr 05, 2013
1.254
1.254
1.254
1.254
100
+0.04(+3.29%)
Apr 04, 2013
1.250
1.350
1.214
1.214
740
+0.00(+0.32%)
Apr 03, 2013
1.210
1.210
1.210
1.210
200
+0.00(+0.01%)
Apr 02, 2013
1.210
1.270
1.210
1.210
5,100
+0.02(+1.51%)
Apr 01, 2013
1.220
1.260
1.180
1.192
12,251
-0.07(-5.40%)
Mar 28, 2013
1.250
1.290
1.200
1.260
8,205
-0.04(-3.08%)
Mar 27, 2013
1.400
1.400
1.300
1.300
2,505
-0.07(-5.11%)
Mar 26, 2013
1.390
1.390
1.310
1.370
5,500
-0.01(-0.72%)
Mar 25, 2013
1.380
1.390
1.380
1.380
3,200
+0.00(+0.00%)
Mar 22, 2013
1.360
1.380
1.360
1.380
2,972
+0.03(+2.22%)
Mar 21, 2013
1.350
1.370
1.350
1.350
7,490
+0.00(+0.00%)
Mar 20, 2013
1.360
1.360
1.300
1.350
7,979
+0.06(+4.34%)
Mar 19, 2013
1.270
1.294
1.250
1.294
5,250
+0.00(+0.30%)
Mar 18, 2013
1.210
1.320
1.210
1.290
5,080
-0.06(-4.44%)
Mar 15, 2013
1.280
1.350
1.280
1.350
5,492
+0.00(+0.01%)
Mar 14, 2013
1.300
1.370
1.290
1.350
11,900
-0.00(-0.01%)
Mar 13, 2013
1.330
1.360
1.210
1.350
6,238
+0.02(+1.50%)
Mar 12, 2013
1.330
1.349
1.330
1.330
6,000
+0.03(+2.31%)
Mar 11, 2013
1.340
1.340
1.290
1.300
24,965
+0.15(+13.04%)
Mar 08, 2013
1.270
1.320
1.140
1.150
16,749
-0.12(-9.45%)
Mar 07, 2013
1.250
1.280
1.250
1.270
4,998
+0.02(+1.60%)
Mar 06, 2013
1.180
1.280
1.180
1.250
18,921
+0.05(+4.17%)
Mar 05, 2013
1.210
1.210
1.190
1.200
5,497
-0.05(-4.00%)
Mar 04, 2013
1.270
1.270
1.110
1.250
30,380
+0.07(+5.93%)
Mar 01, 2013
1.170
1.180
1.170
1.180
811
+0.01(+0.85%)
Feb 28, 2013
1.180
1.190
1.170
1.170
1,520
+0.00(+0.00%)
Feb 27, 2013
1.230
1.230
1.170
1.170
6,858
-0.02(-1.69%)
Feb 26, 2013
1.200
1.208
1.190
1.190
2,400
-0.01(-0.83%)
Feb 22, 2013
1.170
1.230
1.170
1.200
3,260
+0.00(+0.00%)
Feb 21, 2013
1.200
1.200
1.090
1.200
17,324
-0.04(-3.23%)
Feb 20, 2013
1.250
1.260
1.200
1.240
8,506
-0.05(-3.88%)
Feb 19, 2013
1.270
1.300
1.259
1.290
5,825
+0.08(+6.62%)
Feb 15, 2013
1.205
1.210
1.200
1.210
1,069
-0.06(-4.73%)
Feb 13, 2013
1.270
1.270
1.270
1.270
4,400
+0.00(+0.00%)
Feb 12, 2013
1.270
1.297
1.270
1.270
3,332
-0.01(-0.78%)
Feb 11, 2013
1.250
1.280
1.250
1.280
3,637
+0.12(+10.34%)
Feb 08, 2013
1.200
1.210
1.160
1.160
3,935
-0.06(-4.92%)
Feb 07, 2013
1.250
1.310
1.200
1.220
8,804
-0.03(-2.39%)
Feb 06, 2013
1.210
1.250
1.210
1.250
1,245
-0.01(-0.80%)
Feb 01, 2013
1.250
1.260
1.260
1.260
10,000
-0.04(-3.08%)
Jan 30, 2013
1.280
1.300
1.300
1.300
5,000
-0.02(-1.52%)
Jan 29, 2013
1.300
1.340
1.280
1.320
5,747
+0.00(+0.00%)
Jan 28, 2013
1.280
1.330
1.250
1.320
10,650
+0.00(+0.00%)
Jan 25, 2013
1.280
1.320
1.280
1.320
4,300
+0.04(+3.13%)
Jan 24, 2013
1.250
1.320
1.250
1.280
18,100
-0.00(-0.02%)
Jan 23, 2013
1.350
1.350
1.250
1.280
3,100
-0.05(-3.74%)
Jan 22, 2013
1.320
1.340
1.250
1.330
14,970
+0.02(+1.52%)
Jan 18, 2013
1.330
1.340
1.310
1.310
1,600
+0.05(+3.95%)
Jan 17, 2013
1.300
1.300
1.250
1.260
3,300
-0.01(-0.76%)
Jan 16, 2013
1.270
1.270
1.260
1.270
1,900
+0.01(+0.78%)
Jan 14, 2013
1.260
1.260
1.260
1.260
0
-0.07(-5.26%)
Jan 11, 2013
1.220
1.330
1.190
1.330
21,485
+0.06(+5.06%)
Jan 10, 2013
1.330
1.330
1.260
1.266
13,501
-0.08(-6.22%)
Jan 09, 2013
1.347
1.350
1.347
1.350
1,600
+0.05(+3.84%)
Jan 08, 2013
1.240
1.320
1.200
1.300
8,470
+0.08(+6.56%)
Jan 07, 2013
1.220
1.220
1.200
1.220
2,500
+0.00(+0.00%)
Jan 04, 2013
1.180
1.230
1.180
1.220
5,520
+0.05(+4.27%)
Jan 03, 2013
1.220
1.240
1.160
1.170
15,800
-0.08(-6.40%)
Jan 02, 2013
1.240
1.320
1.180
1.250
11,645
+0.05(+4.18%)
Dec 31, 2012
1.250
1.280
1.150
1.200
44,053
-0.05(-4.01%)
Dec 28, 2012
1.251
1.260
1.250
1.250
9,700
+0.00(+0.00%)
Dec 27, 2012
1.260
1.320
1.250
1.250
10,328
-0.02(-1.57%)
Dec 26, 2012
1.320
1.320
1.204
1.270
1,800
+0.01(+0.79%)
Dec 24, 2012
1.210
1.340
1.210
1.260
12,321
+0.05(+4.13%)
Dec 21, 2012
1.250
1.360
1.210
1.210
39,927
+0.01(+0.83%)
Dec 20, 2012
1.228
1.228
1.200
1.200
7,158
-0.03(-2.44%)
Dec 19, 2012
1.240
1.260
1.210
1.230
9,500
-0.02(-1.28%)
Dec 18, 2012
1.210
1.260
1.210
1.246
11,738
+0.04(+2.98%)
Dec 17, 2012
1.240
1.270
1.120
1.210
144,942
-0.07(-5.47%)
Dec 14, 2012
1.340
1.340
1.280
1.280
15,235
-0.05(-3.77%)
Dec 13, 2012
1.350
1.380
1.330
1.330
7,738
-0.05(-3.62%)
Dec 12, 2012
1.380
1.450
1.380
1.380
9,198
-0.00(-0.05%)
Dec 11, 2012
1.400
1.478
1.380
1.381
2,600
-0.06(-4.25%)
Dec 10, 2012
1.360
1.442
1.310
1.442
6,700
+0.09(+6.81%)
Dec 07, 2012
1.410
1.500
1.350
1.350
12,119
-0.04(-2.88%)
Dec 06, 2012
1.410
1.410
1.390
1.390
9,107
-0.06(-4.14%)
Dec 05, 2012
1.480
1.480
1.450
1.450
6,172
-0.05(-3.33%)
Dec 04, 2012
1.460
1.500
1.450
1.500
8,140
+0.03(+2.04%)
Nov 30, 2012
1.450
1.500
1.446
1.470
3,371
+0.03(+2.08%)
Nov 29, 2012
1.410
1.450
1.410
1.440
19,750
+0.05(+3.59%)
Nov 28, 2012
1.410
1.410
1.360
1.390
4,989
-0.02(-1.41%)
Nov 27, 2012
1.350
1.450
1.350
1.410
10,323
+0.06(+4.44%)
Nov 26, 2012
1.360
1.420
1.250
1.350
32,310
-0.08(-5.59%)
Nov 21, 2012
1.450
1.430
1.430
1.430
7,500
-0.02(-1.28%)
Nov 20, 2012
1.420
1.450
1.400
1.449
3,761
+0.05(+3.47%)
Nov 19, 2012
1.400
1.450
1.400
1.400
38,149
-0.01(-0.71%)
Nov 16, 2012
1.550
1.550
1.360
1.410
35,575
-0.15(-9.62%)
Nov 15, 2012
1.680
1.680
1.560
1.560
3,376
-0.12(-7.14%)
Nov 14, 2012
1.690
1.700
1.680
1.680
13,329
-0.01(-0.59%)
Nov 13, 2012
1.630
1.730
1.630
1.690
9,300
+0.03(+2.11%)
Nov 12, 2012
1.650
1.720
1.600
1.655
18,455
+0.01(+0.30%)
Nov 09, 2012
1.720
1.730
1.650
1.650
5,511
-0.10(-5.71%)
Nov 08, 2012
1.720
1.790
1.720
1.750
440
+0.03(+1.74%)
Nov 07, 2012
1.720
1.730
1.720
1.720
2,800
-0.00(-0.01%)
Nov 06, 2012
1.690
1.720
1.690
1.720
3,018
+0.05(+3.00%)
Nov 05, 2012
1.730
1.770
1.660
1.670
26,153
-0.12(-6.70%)
Nov 02, 2012
1.720
1.800
1.720
1.790
13,675
+0.00(+0.00%)
Nov 01, 2012
1.790
1.790
1.750
1.790
6,405
-0.04(-2.19%)
Oct 31, 2012
1.770
1.830
1.729
1.830
10,785
-0.01(-0.54%)
Oct 26, 2012
1.720
1.840
1.840
1.840
30,100
+0.10(+5.75%)
Oct 25, 2012
1.630
1.750
1.630
1.740
3,160
+0.04(+2.35%)
Oct 24, 2012
1.750
1.760
1.612
1.700
18,854
-0.10(-5.56%)
Oct 23, 2012
1.770
1.800
1.770
1.800
1,900
+0.01(+0.56%)
Oct 19, 2012
1.750
1.820
1.630
1.790
16,323
+0.09(+5.29%)
Oct 18, 2012
1.620
1.710
1.620
1.700
4,126
+0.08(+4.94%)
Oct 17, 2012
1.660
1.670
1.600
1.620
25,745
-0.03(-1.82%)
Oct 16, 2012
1.630
1.670
1.590
1.650
4,815
+0.01(+0.61%)
Oct 15, 2012
1.750
1.840
1.620
1.640
30,329
-0.11(-6.29%)
Oct 12, 2012
1.750
1.750
1.700
1.750
7,468
-0.09(-4.89%)
Oct 11, 2012
1.790
1.840
1.790
1.840
6,681
+0.01(+0.55%)
Oct 10, 2012
1.800
1.840
1.750
1.830
8,473
+0.08(+4.57%)
Oct 09, 2012
1.730
1.840
1.730
1.750
5,963
-0.05(-2.78%)
Oct 08, 2012
1.850
1.900
1.750
1.800
22,733
-0.05(-2.70%)
Oct 05, 2012
1.920
1.920
1.795
1.850
20,725
-0.06(-3.14%)
Oct 04, 2012
1.820
1.920
1.820
1.910
18,425
+0.13(+7.30%)
Oct 03, 2012
1.700
1.860
1.700
1.780
24,105
+0.09(+5.33%)
Oct 02, 2012
1.800
1.850
1.680
1.690
5,900
-0.03(-1.74%)
Oct 01, 2012
1.620
1.890
1.620
1.720
11,370
+0.06(+3.61%)
Sep 28, 2012
1.640
1.810
1.640
1.660
11,165
-0.05(-2.92%)
Sep 27, 2012
1.830
1.830
1.700
1.710
5,088
-0.14(-7.57%)
Sep 26, 2012
1.900
1.900
1.700
1.850
18,090
+0.09(+5.11%)
Sep 25, 2012
1.850
1.900
1.740
1.760
5,030
-0.02(-1.35%)
Sep 24, 2012
1.830
1.830
1.784
1.784
3,700
-0.07(-3.57%)
Sep 21, 2012
1.750
1.890
1.700
1.850
16,332
+0.18(+10.78%)
Sep 20, 2012
1.810
1.890
1.670
1.670
7,434
-0.18(-9.72%)
Sep 19, 2012
1.950
1.950
1.750
1.850
30,049
-0.08(-4.15%)
Sep 18, 2012
1.900
1.950
1.840
1.930
26,396
+0.09(+4.89%)
Sep 17, 2012
1.900
1.900
1.810
1.840
85,591
+0.06(+3.37%)
Sep 14, 2012
1.680
1.800
1.670
1.780
8,348
+0.04(+2.30%)
Sep 13, 2012
1.785
1.900
1.650
1.740
44,974
-0.01(-0.57%)
Sep 12, 2012
1.650
1.800
1.600
1.750
41,545
+0.13(+7.89%)
Sep 11, 2012
1.600
1.650
1.560
1.622
17,200
+0.06(+3.97%)
Sep 10, 2012
1.530
1.628
1.530
1.560
6,601
+0.04(+2.62%)
Sep 06, 2012
1.640
1.520
1.520
1.520
1,600
+0.02(+1.34%)
Sep 05, 2012
1.470
1.630
1.470
1.500
7,717
+0.00(+0.00%)
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
.