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 31, 2007
3.540
3.640
3.480
3.580
27,873
+0.10(+2.87%)
Aug 30, 2007
3.419
3.570
3.370
3.480
20,490
+0.08(+2.35%)
Aug 29, 2007
3.460
3.490
3.350
3.400
28,598
-0.01(-0.29%)
Aug 28, 2007
3.500
3.510
3.380
3.410
39,079
-0.10(-2.85%)
Aug 27, 2007
3.610
3.610
3.490
3.510
19,377
-0.06(-1.68%)
Aug 24, 2007
3.570
3.600
3.500
3.570
17,895
+0.02(+0.56%)
Aug 23, 2007
3.750
3.850
3.510
3.550
70,066
-0.23(-6.08%)
Aug 22, 2007
3.650
3.830
3.550
3.780
53,617
+0.11(+3.00%)
Aug 21, 2007
3.600
3.840
3.600
3.670
26,411
+0.03(+0.82%)
Aug 20, 2007
3.910
3.910
3.539
3.640
43,550
-0.14(-3.70%)
Aug 17, 2007
3.610
3.890
3.510
3.780
52,946
+0.21(+5.88%)
Aug 16, 2007
3.690
3.700
3.510
3.570
87,964
-0.20(-5.31%)
Aug 15, 2007
3.910
4.000
3.700
3.770
81,294
-0.17(-4.31%)
Aug 14, 2007
4.240
4.250
3.940
3.940
57,569
-0.28(-6.59%)
Aug 13, 2007
4.100
4.240
4.050
4.218
54,793
+0.19(+4.64%)
Aug 10, 2007
4.100
4.170
3.920
4.031
57,546
-0.12(-2.87%)
Aug 09, 2007
4.250
4.400
4.030
4.150
68,528
+0.07(+1.64%)
Aug 08, 2007
4.010
4.370
3.990
4.083
99,558
-0.03(-0.66%)
Aug 07, 2007
4.370
4.370
4.080
4.110
33,717
-0.09(-2.24%)
Aug 06, 2007
4.310
4.310
3.850
4.204
121,463
+0.00(+0.10%)
Aug 03, 2007
4.210
4.570
4.150
4.200
121,964
-0.16(-3.67%)
Aug 02, 2007
4.650
4.860
4.310
4.360
189,659
-0.33(-7.04%)
Aug 01, 2007
4.860
4.900
4.630
4.690
94,245
-0.11(-2.29%)
Jul 31, 2007
4.770
5.210
4.750
4.800
113,867
-0.03(-0.72%)
Jul 30, 2007
4.900
4.900
4.660
4.835
53,592
-0.03(-0.52%)
Jul 27, 2007
4.890
4.900
4.610
4.860
50,292
-0.02(-0.41%)
Jul 26, 2007
4.750
4.900
4.590
4.880
76,509
+0.04(+0.91%)
Jul 25, 2007
4.950
5.190
4.650
4.836
143,314
-0.06(-1.31%)
Jul 24, 2007
5.090
5.330
4.750
4.900
457,725
-0.28(-5.41%)
Jul 23, 2007
4.730
5.280
4.580
5.180
459,134
+0.43(+9.05%)
Jul 20, 2007
4.390
6.000
4.356
4.750
1,544,210
+0.28(+6.26%)
Jul 19, 2007
4.470
4.480
4.210
4.470
27,286
+0.03(+0.68%)
Jul 18, 2007
4.180
4.532
4.150
4.440
63,485
+0.18(+4.23%)
Jul 17, 2007
4.500
4.500
4.100
4.260
88,002
-0.17(-3.84%)
Jul 16, 2007
4.400
4.550
4.350
4.430
36,122
+0.09(+2.07%)
Jul 13, 2007
4.250
4.560
4.130
4.340
96,791
+0.03(+0.70%)
Jul 12, 2007
4.250
4.348
4.200
4.310
56,566
+0.12(+2.86%)
Jul 11, 2007
4.200
4.230
4.010
4.190
66,290
-0.01(-0.24%)
Jul 10, 2007
4.330
4.330
4.120
4.200
71,491
-0.03(-0.71%)
Jul 09, 2007
4.260
4.300
4.160
4.230
45,351
-0.07(-1.63%)
Jul 06, 2007
4.140
4.450
4.110
4.300
44,987
+0.16(+3.86%)
Jul 05, 2007
4.260
4.260
4.000
4.140
52,631
-0.12(-2.87%)
Jul 03, 2007
4.250
4.350
4.150
4.262
56,006
+0.06(+1.49%)
Jul 02, 2007
4.370
4.390
4.110
4.200
135,024
-0.17(-3.89%)
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%)
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
.