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, 2019
6.180
6.480
6.173
6.370
375,500
+0.17(+2.74%)
Aug 29, 2019
6.250
6.250
6.060
6.200
280,541
-0.06(-0.96%)
Aug 28, 2019
6.270
6.380
6.160
6.260
354,471
-0.01(-0.16%)
Aug 27, 2019
6.250
6.360
6.110
6.270
321,300
+0.08(+1.29%)
Aug 26, 2019
6.140
6.390
6.031
6.190
411,187
+0.21(+3.51%)
Aug 23, 2019
6.140
6.240
5.929
5.980
276,500
-0.16(-2.61%)
Aug 22, 2019
6.120
6.140
5.990
6.140
291,754
+0.07(+1.15%)
Aug 21, 2019
6.010
6.230
6.010
6.070
266,771
+0.07(+1.17%)
Aug 20, 2019
6.000
6.080
5.960
6.000
371,105
+0.00(+0.00%)
Aug 19, 2019
6.060
6.270
5.920
6.000
315,816
+0.07(+1.18%)
Aug 16, 2019
5.650
5.990
5.640
5.930
220,000
+0.39(+7.04%)
Aug 15, 2019
5.550
5.650
5.410
5.540
209,923
-0.01(-0.18%)
Aug 14, 2019
5.820
5.950
5.350
5.550
231,381
-0.26(-4.48%)
Aug 13, 2019
5.500
5.950
5.500
5.810
365,039
+0.31(+5.64%)
Aug 12, 2019
5.500
5.910
5.460
5.500
364,306
+0.05(+0.92%)
Aug 09, 2019
5.670
5.720
5.320
5.450
204,000
-0.17(-3.02%)
Aug 08, 2019
5.320
5.700
4.853
5.620
465,834
+0.97(+20.86%)
Aug 07, 2019
4.550
4.800
4.500
4.650
74,963
+0.10(+2.20%)
Aug 06, 2019
4.660
4.690
4.370
4.550
116,098
-0.06(-1.30%)
Aug 05, 2019
4.750
4.750
4.250
4.610
166,163
-0.20(-4.16%)
Aug 02, 2019
5.130
5.235
4.760
4.810
366,600
-0.32(-6.24%)
Aug 01, 2019
5.190
5.280
5.010
5.130
124,179
-0.02(-0.39%)
Jul 31, 2019
5.260
5.523
5.124
5.150
329,567
-0.06(-1.15%)
Jul 30, 2019
5.060
5.270
5.060
5.210
191,477
+0.18(+3.58%)
Jul 29, 2019
5.020
5.050
4.950
5.030
87,233
+0.05(+1.00%)
Jul 26, 2019
4.950
5.010
4.917
4.980
37,600
+0.06(+1.22%)
Jul 25, 2019
5.000
5.000
4.910
4.920
39,309
-0.04(-0.81%)
Jul 24, 2019
5.000
5.010
4.957
4.960
55,408
-0.01(-0.20%)
Jul 23, 2019
5.000
5.020
4.920
4.970
65,552
-0.02(-0.40%)
Jul 22, 2019
5.000
5.093
4.950
4.990
198,927
+0.00(+0.00%)
Jul 19, 2019
4.990
5.010
4.954
4.990
96,900
+0.04(+0.81%)
Jul 18, 2019
4.930
5.020
4.910
4.950
73,581
+0.00(+0.00%)
Jul 17, 2019
4.990
5.000
4.940
4.950
47,573
-0.04(-0.80%)
Jul 16, 2019
5.100
5.220
4.970
4.990
92,068
-0.17(-3.29%)
Jul 15, 2019
5.250
5.400
5.110
5.160
122,345
+0.04(+0.78%)
Jul 12, 2019
5.240
5.400
5.040
5.120
299,600
-0.03(-0.58%)
Jul 11, 2019
4.950
5.240
4.770
5.150
321,211
+0.20(+4.04%)
Jul 10, 2019
4.500
4.950
4.490
4.950
295,827
+0.44(+9.76%)
Jul 09, 2019
4.421
4.543
4.420
4.510
22,729
+0.04(+0.89%)
Jul 08, 2019
4.540
4.550
4.460
4.470
43,992
-0.11(-2.40%)
Jul 05, 2019
4.460
4.589
4.440
4.580
23,100
+0.03(+0.66%)
Jul 03, 2019
4.480
4.550
4.240
4.550
26,000
+0.05(+1.11%)
Jul 02, 2019
4.510
4.540
4.390
4.500
32,879
-0.01(-0.22%)
Jul 01, 2019
4.480
4.530
4.413
4.510
46,614
+0.01(+0.22%)
Jun 28, 2019
4.310
4.500
4.310
4.500
62,100
+0.19(+4.41%)
Jun 27, 2019
4.250
4.360
4.190
4.310
92,605
+0.04(+0.94%)
Jun 26, 2019
4.220
4.270
4.200
4.270
26,762
+0.05(+1.18%)
Jun 25, 2019
4.269
4.284
4.140
4.220
39,230
+0.00(+0.00%)
Jun 24, 2019
4.420
4.420
4.172
4.220
29,737
-0.26(-5.80%)
Jun 21, 2019
4.216
4.500
4.152
4.480
87,500
+0.21(+4.92%)
Jun 20, 2019
4.330
4.330
4.220
4.270
21,696
-0.05(-1.16%)
Jun 19, 2019
4.220
4.320
4.160
4.320
47,347
+0.12(+2.86%)
Jun 18, 2019
4.140
4.300
4.130
4.200
65,873
+0.06(+1.45%)
Jun 17, 2019
4.120
4.150
4.080
4.140
40,064
+0.03(+0.73%)
Jun 14, 2019
4.098
4.140
4.065
4.110
30,600
+0.02(+0.49%)
Jun 13, 2019
4.010
4.090
4.000
4.090
21,864
+0.10(+2.51%)
Jun 12, 2019
4.040
4.070
3.980
3.990
49,066
-0.06(-1.48%)
Jun 11, 2019
4.000
4.090
3.979
4.050
45,652
+0.06(+1.50%)
Jun 10, 2019
3.950
4.061
3.920
3.990
57,552
+0.02(+0.50%)
Jun 07, 2019
3.940
4.035
3.900
3.970
138,800
-0.02(-0.50%)
Jun 06, 2019
4.110
4.130
3.950
3.990
68,325
-0.12(-2.92%)
Jun 05, 2019
4.150
4.170
4.100
4.110
24,795
+0.01(+0.24%)
Jun 04, 2019
4.150
4.180
4.100
4.100
32,262
-0.06(-1.44%)
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
.