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, 2023
6.860
6.960
6.770
6.890
116,871
+0.03(+0.44%)
Aug 30, 2023
6.800
7.010
6.800
6.860
133,267
+0.01(+0.15%)
Aug 29, 2023
6.750
6.910
6.670
6.850
125,735
+0.10(+1.48%)
Aug 28, 2023
6.800
6.950
6.720
6.750
122,042
-0.03(-0.44%)
Aug 25, 2023
6.930
7.000
6.745
6.780
86,375
-0.12(-1.74%)
Aug 24, 2023
7.130
7.150
6.870
6.900
94,742
-0.22(-3.09%)
Aug 23, 2023
6.940
7.150
6.880
7.120
103,086
+0.22(+3.19%)
Aug 22, 2023
6.840
6.970
6.770
6.900
94,375
+0.15(+2.22%)
Aug 21, 2023
7.050
7.125
6.730
6.750
246,530
-0.29(-4.12%)
Aug 18, 2023
6.930
7.170
6.830
7.040
160,716
+0.03(+0.43%)
Aug 17, 2023
7.310
7.335
7.010
7.010
223,570
-0.29(-3.97%)
Aug 16, 2023
7.670
7.750
7.280
7.300
159,005
-0.42(-5.44%)
Aug 15, 2023
7.700
7.740
7.550
7.720
205,029
-0.01(-0.13%)
Aug 14, 2023
7.720
7.870
7.540
7.730
289,267
+0.01(+0.06%)
Aug 11, 2023
8.300
8.300
7.310
7.725
579,217
-0.94(-10.80%)
Aug 10, 2023
8.810
9.000
8.630
8.660
114,152
-0.18(-2.04%)
Aug 09, 2023
8.910
8.930
8.650
8.840
106,446
-0.10(-1.12%)
Aug 08, 2023
8.860
9.040
8.770
8.940
102,578
-0.02(-0.22%)
Aug 07, 2023
9.000
9.100
8.750
8.960
104,498
-0.02(-0.22%)
Aug 04, 2023
8.920
9.225
8.885
8.980
109,832
+0.06(+0.67%)
Aug 03, 2023
9.070
9.140
8.850
8.920
137,795
-0.22(-2.41%)
Aug 02, 2023
8.860
9.169
8.650
9.140
129,864
+0.26(+2.93%)
Aug 01, 2023
9.030
9.040
8.770
8.880
112,157
-0.16(-1.77%)
Jul 31, 2023
8.900
9.100
8.810
9.040
125,389
+0.13(+1.46%)
Jul 28, 2023
8.760
9.250
8.760
8.910
153,104
+0.48(+5.69%)
Jul 27, 2023
8.460
8.520
8.300
8.430
118,769
+0.04(+0.42%)
Jul 26, 2023
8.290
8.557
8.259
8.395
114,183
+0.04(+0.54%)
Jul 25, 2023
8.410
8.490
8.270
8.350
148,321
-0.09(-1.07%)
Jul 24, 2023
8.670
8.750
8.430
8.440
89,507
-0.25(-2.88%)
Jul 21, 2023
8.870
8.900
8.630
8.690
96,582
-0.10(-1.14%)
Jul 20, 2023
8.800
8.900
8.750
8.790
87,506
-0.04(-0.45%)
Jul 19, 2023
8.840
8.990
8.710
8.830
108,217
-0.01(-0.11%)
Jul 18, 2023
8.650
8.950
8.650
8.840
133,362
+0.11(+1.26%)
Jul 17, 2023
8.570
8.874
8.556
8.730
141,523
+0.11(+1.28%)
Jul 14, 2023
9.090
9.110
8.600
8.620
146,749
-0.46(-5.07%)
Jul 13, 2023
9.460
9.550
9.030
9.080
210,666
-0.28(-2.99%)
Jul 12, 2023
9.360
9.570
9.300
9.360
182,831
+0.16(+1.74%)
Jul 11, 2023
8.990
9.225
8.950
9.200
189,435
+0.22(+2.45%)
Jul 10, 2023
8.600
9.010
8.590
8.980
139,672
+0.32(+3.70%)
Jul 07, 2023
8.450
8.700
8.450
8.660
174,632
+0.21(+2.49%)
Jul 06, 2023
8.690
8.760
8.385
8.450
256,697
-0.36(-4.09%)
Jul 05, 2023
8.940
8.960
8.770
8.810
148,696
-0.24(-2.65%)
Jul 03, 2023
9.090
9.270
8.980
9.050
126,182
-0.07(-0.77%)
Jun 30, 2023
9.090
9.280
8.980
9.120
190,431
+0.15(+1.67%)
Jun 29, 2023
8.700
9.000
8.700
8.970
145,475
+0.19(+2.16%)
Jun 28, 2023
8.760
8.900
8.660
8.780
250,817
-0.14(-1.57%)
Jun 27, 2023
8.740
9.015
8.700
8.920
222,546
+0.08(+0.90%)
Jun 26, 2023
8.900
9.340
8.690
8.840
367,695
-0.09(-1.01%)
Jun 23, 2023
9.740
9.910
8.880
8.930
4,729,241
-0.83(-8.50%)
Jun 22, 2023
9.740
9.876
9.551
9.760
228,844
-0.04(-0.41%)
Jun 21, 2023
10.48
10.52
9.670
9.800
314,921
-0.76(-7.20%)
Jun 20, 2023
10.00
10.70
9.910
10.56
385,812
+0.56(+5.60%)
Jun 16, 2023
10.05
10.08
9.620
10.00
551,881
-0.01(-0.10%)
Jun 15, 2023
9.880
10.04
9.790
10.01
208,122
+0.16(+1.62%)
Jun 14, 2023
9.860
10.05
9.770
9.850
177,196
+0.01(+0.10%)
Jun 13, 2023
10.02
10.15
9.630
9.840
330,494
-0.13(-1.30%)
Jun 12, 2023
9.990
10.04
9.884
9.970
203,608
+0.11(+1.12%)
Jun 09, 2023
9.680
9.970
9.610
9.860
230,992
+0.22(+2.28%)
Jun 08, 2023
9.460
9.720
9.360
9.640
219,764
+0.34(+3.66%)
Jun 07, 2023
9.320
9.510
9.220
9.300
140,718
+0.03(+0.32%)
Jun 06, 2023
9.180
9.390
8.990
9.270
202,571
+0.09(+0.98%)
Jun 05, 2023
9.300
9.468
9.090
9.180
153,310
-0.10(-1.08%)
Jun 02, 2023
9.200
9.350
8.770
9.280
224,803
+0.14(+1.53%)
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
.