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 (%)
Aug 31, 2006
4.880
5.140
4.850
5.140
1,305
-0.12(-2.28%)
Aug 30, 2006
5.080
5.260
4.850
5.260
5,054
-0.21(-3.84%)
Aug 29, 2006
5.490
5.510
5.260
5.470
500
-0.07(-1.26%)
Aug 28, 2006
5.540
5.540
5.540
5.540
0
+0.00(+0.00%)
Aug 25, 2006
5.600
5.600
4.886
5.540
900
+0.05(+0.91%)
Aug 24, 2006
4.832
5.490
4.832
5.490
1,100
+0.06(+1.10%)
Aug 23, 2006
5.430
5.430
5.430
5.430
100
+0.00(+0.00%)
Aug 22, 2006
5.160
5.430
4.750
5.430
7,211
+0.02(+0.37%)
Aug 21, 2006
5.600
5.600
5.400
5.410
3,200
-0.10(-1.76%)
Aug 18, 2006
5.490
5.507
5.400
5.507
400
+0.07(+1.23%)
Aug 17, 2006
5.440
5.440
5.440
5.440
0
+0.00(+0.00%)
Aug 16, 2006
5.310
5.440
5.240
5.440
3,046
+0.15(+2.84%)
Aug 15, 2006
5.600
5.600
5.290
5.290
2,059
+0.00(+0.00%)
Aug 14, 2006
5.000
5.690
5.000
5.290
3,085
+0.02(+0.38%)
Aug 11, 2006
5.050
5.390
5.050
5.270
1,653
+0.08(+1.54%)
Aug 10, 2006
4.950
5.190
4.950
5.190
300
+0.00(+0.00%)
Aug 09, 2006
5.250
5.450
5.000
5.190
3,130
+0.04(+0.78%)
Aug 08, 2006
5.300
5.300
5.000
5.150
6,131
+0.01(+0.19%)
Aug 07, 2006
5.040
5.234
5.010
5.140
8,134
-0.26(-4.81%)
Aug 04, 2006
5.700
5.700
5.250
5.400
12,500
+0.03(+0.56%)
Aug 03, 2006
5.070
5.370
5.040
5.370
20,662
+0.23(+4.47%)
Aug 02, 2006
5.180
5.180
5.060
5.140
1,432
+0.03(+0.59%)
Aug 01, 2006
5.000
5.220
5.000
5.110
6,634
+0.04(+0.79%)
Jul 31, 2006
4.560
5.070
4.300
5.070
25,682
+0.63(+14.19%)
Jul 28, 2006
4.150
4.450
3.990
4.440
3,375
+0.25(+5.97%)
Jul 27, 2006
4.000
4.670
3.910
4.190
9,540
+0.17(+4.23%)
Jul 26, 2006
4.220
4.310
4.000
4.020
12,934
-0.26(-6.07%)
Jul 25, 2006
4.250
4.410
4.000
4.280
14,651
-0.10(-2.28%)
Jul 24, 2006
4.490
4.530
4.320
4.380
7,790
-0.06(-1.35%)
Jul 21, 2006
4.710
4.760
4.200
4.440
46,350
-0.29(-6.13%)
Jul 20, 2006
4.900
4.920
4.584
4.730
20,550
-0.11(-2.27%)
Jul 19, 2006
5.150
5.150
4.780
4.840
11,165
-0.29(-5.65%)
Jul 18, 2006
5.500
5.600
4.120
5.130
57,095
-0.55(-9.68%)
Jul 17, 2006
5.860
5.860
5.300
5.680
16,695
-0.12(-2.07%)
Jul 14, 2006
5.710
5.800
5.630
5.800
5,932
-0.03(-0.51%)
Jul 13, 2006
5.900
5.990
5.590
5.830
15,113
-0.05(-0.85%)
Jul 12, 2006
6.440
6.440
5.700
5.880
9,833
-0.10(-1.67%)
Jul 11, 2006
5.950
6.000
5.850
5.980
19,403
+0.05(+0.84%)
Jul 10, 2006
5.950
6.000
5.750
5.930
8,192
+0.00(+0.00%)
Jul 07, 2006
5.980
5.980
5.760
5.930
10,500
-0.07(-1.17%)
Jul 06, 2006
5.800
6.000
5.800
6.000
17,641
+0.00(+0.00%)
Jul 05, 2006
5.850
6.000
5.840
6.000
16,236
+0.00(+0.00%)
Jul 03, 2006
6.000
6.000
5.820
6.000
3,600
+0.00(+0.00%)
Jun 30, 2006
5.800
6.000
5.800
6.000
18,008
+0.01(+0.17%)
Jun 29, 2006
5.930
6.000
5.850
5.990
5,200
-0.02(-0.33%)
Jun 28, 2006
6.240
6.240
5.970
6.010
4,166
+0.01(+0.17%)
Jun 27, 2006
5.950
6.189
5.950
6.000
2,906
-0.22(-3.54%)
Jun 26, 2006
6.140
6.220
5.990
6.220
7,700
+0.07(+1.14%)
Jun 23, 2006
6.250
6.250
5.950
6.150
17,369
+0.12(+1.99%)
Jun 22, 2006
6.100
6.100
6.000
6.030
7,867
+0.05(+0.84%)
Jun 21, 2006
6.040
6.050
5.970
5.980
22,025
-0.07(-1.16%)
Jun 20, 2006
6.000
6.255
6.000
6.050
4,127
+0.05(+0.83%)
Jun 19, 2006
5.920
6.050
5.920
6.000
3,500
+0.09(+1.52%)
Jun 16, 2006
6.600
6.600
5.900
5.910
39,355
-0.17(-2.80%)
Jun 15, 2006
6.600
6.600
6.020
6.080
71,882
-0.02(-0.33%)
Jun 14, 2006
6.080
6.250
6.040
6.100
9,959
+0.03(+0.49%)
Jun 13, 2006
6.200
6.200
6.040
6.070
25,869
-0.06(-0.95%)
Jun 12, 2006
6.660
6.660
6.080
6.128
27,523
+0.07(+1.12%)
Jun 09, 2006
6.100
6.100
6.010
6.060
45,686
-0.03(-0.49%)
Jun 08, 2006
6.360
6.360
6.000
6.090
26,080
+0.00(+0.00%)
Jun 07, 2006
6.250
6.250
6.010
6.090
124,180
-0.01(-0.16%)
Jun 06, 2006
6.050
6.150
5.890
6.100
90,088
+0.02(+0.33%)
Jun 05, 2006
6.000
6.100
5.820
6.080
134,208
+0.08(+1.33%)
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
.