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 29, 2008
6.200
6.300
6.110
6.180
70,934
-0.01(-0.16%)
Aug 28, 2008
5.970
6.200
5.900
6.190
13,185
+0.33(+5.63%)
Aug 27, 2008
5.770
6.090
5.770
5.860
17,550
+0.17(+2.99%)
Aug 26, 2008
5.720
5.750
5.620
5.690
17,000
+0.01(+0.18%)
Aug 25, 2008
5.630
5.800
5.600
5.680
20,015
-0.11(-1.90%)
Aug 22, 2008
5.700
5.800
5.530
5.790
15,405
+0.09(+1.58%)
Aug 21, 2008
5.790
5.790
5.600
5.700
13,926
-0.09(-1.55%)
Aug 20, 2008
5.800
5.800
5.560
5.790
14,284
-0.01(-0.17%)
Aug 19, 2008
5.500
5.960
5.500
5.800
69,461
+0.25(+4.50%)
Aug 18, 2008
5.430
5.640
5.300
5.550
39,488
+0.24(+4.58%)
Aug 15, 2008
5.250
5.320
5.250
5.307
12,665
+0.15(+2.85%)
Aug 14, 2008
5.100
5.330
5.030
5.160
43,050
+0.10(+1.98%)
Aug 13, 2008
5.250
5.250
5.050
5.060
15,425
-0.09(-1.75%)
Aug 12, 2008
4.830
5.230
4.830
5.150
29,004
+0.26(+5.31%)
Aug 11, 2008
4.980
5.180
4.780
4.890
18,752
-0.03(-0.61%)
Aug 08, 2008
5.030
5.066
4.880
4.920
31,520
-0.01(-0.20%)
Aug 07, 2008
5.160
5.170
4.930
4.930
34,506
-0.25(-4.83%)
Aug 06, 2008
5.680
5.730
5.040
5.180
20,173
-0.32(-5.82%)
Aug 05, 2008
5.250
5.620
5.250
5.500
14,778
+0.39(+7.63%)
Aug 04, 2008
5.400
5.550
5.110
5.110
18,367
-0.33(-6.07%)
Aug 01, 2008
5.420
5.700
5.320
5.440
8,776
+0.06(+1.12%)
Jul 31, 2008
5.500
5.500
5.240
5.380
14,977
-0.13(-2.36%)
Jul 30, 2008
5.610
5.650
5.450
5.510
21,945
-0.01(-0.12%)
Jul 29, 2008
5.517
5.520
5.210
5.517
21,249
+0.30(+5.68%)
Jul 28, 2008
5.280
5.400
5.220
5.220
10,723
-0.03(-0.57%)
Jul 25, 2008
5.090
5.350
5.020
5.250
41,096
+0.24(+4.79%)
Jul 24, 2008
5.310
5.650
5.000
5.010
74,090
-0.25(-4.75%)
Jul 23, 2008
5.790
6.120
5.250
5.260
102,455
-0.37(-6.51%)
Jul 22, 2008
5.700
5.750
5.560
5.626
16,300
-0.12(-2.16%)
Jul 21, 2008
5.590
5.870
5.340
5.750
30,130
+0.15(+2.68%)
Jul 18, 2008
5.170
5.630
5.140
5.600
53,187
+0.51(+10.02%)
Jul 17, 2008
5.110
5.140
4.980
5.090
40,185
+0.07(+1.39%)
Jul 16, 2008
4.670
5.070
4.670
5.020
50,137
+0.32(+6.81%)
Jul 15, 2008
4.950
4.950
4.700
4.700
34,061
-0.17(-3.49%)
Jul 14, 2008
4.980
4.990
4.820
4.870
19,348
+0.00(+0.00%)
Jul 11, 2008
4.700
4.889
4.700
4.870
23,481
-0.02(-0.41%)
Jul 10, 2008
4.620
4.930
4.510
4.890
40,695
+0.31(+6.77%)
Jul 09, 2008
4.680
4.750
4.550
4.580
27,873
-0.05(-1.08%)
Jul 08, 2008
4.690
4.690
4.500
4.630
35,544
-0.05(-1.07%)
Jul 07, 2008
4.630
4.700
4.550
4.680
31,640
+0.03(+0.65%)
Jul 04, 2008
4.770
4.770
4.600
4.650
20,995
+0.00(+0.00%)
Jul 03, 2008
4.770
4.770
4.600
4.650
20,995
-0.04(-0.85%)
Jul 02, 2008
4.730
4.850
4.570
4.690
41,116
+0.04(+0.89%)
Jul 01, 2008
4.690
4.690
4.550
4.649
110,342
+0.03(+0.62%)
Jun 30, 2008
4.100
4.890
4.080
4.620
274,946
+0.76(+19.69%)
Jun 27, 2008
5.050
5.480
3.750
3.860
779,525
-1.02(-20.90%)
Jun 26, 2008
5.850
5.850
4.860
4.880
247,405
-1.05(-17.71%)
Jun 25, 2008
5.800
6.030
5.748
5.930
35,940
+0.13(+2.24%)
Jun 24, 2008
5.890
5.950
5.670
5.800
38,776
-0.02(-0.34%)
Jun 23, 2008
6.300
6.300
5.550
5.820
83,494
-0.41(-6.58%)
Jun 20, 2008
6.370
6.460
6.190
6.230
17,711
+0.06(+0.97%)
Jun 19, 2008
6.150
6.320
6.000
6.170
45,671
+0.08(+1.31%)
Jun 18, 2008
6.240
6.510
6.020
6.090
26,020
-0.10(-1.62%)
Jun 17, 2008
6.515
6.520
6.130
6.190
61,835
-0.31(-4.77%)
Jun 16, 2008
6.500
6.550
6.320
6.500
6,587
+0.01(+0.15%)
Jun 13, 2008
6.800
6.800
6.360
6.490
12,601
-0.29(-4.28%)
Jun 12, 2008
6.850
6.990
6.740
6.780
26,005
+0.05(+0.74%)
Jun 11, 2008
7.360
7.360
6.690
6.730
72,296
-0.67(-9.05%)
Jun 10, 2008
7.430
7.600
7.360
7.400
13,142
-0.27(-3.52%)
Jun 09, 2008
7.640
7.830
7.460
7.670
15,710
-0.01(-0.13%)
Jun 06, 2008
7.870
7.910
7.640
7.680
6,365
-0.14(-1.79%)
Jun 05, 2008
7.870
7.910
7.611
7.820
21,195
+0.06(+0.77%)
Jun 04, 2008
7.560
7.820
7.553
7.760
16,930
+0.24(+3.19%)
Jun 03, 2008
7.540
7.670
7.480
7.520
10,000
-0.03(-0.40%)
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
.