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
)
2.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2011
1.560
1.560
1.500
1.500
1,602
-0.03(-1.96%)
Aug 30, 2011
1.500
1.560
1.500
1.530
2,796
+0.03(+2.00%)
Aug 29, 2011
1.510
1.640
1.400
1.500
22,400
+0.07(+4.60%)
Aug 26, 2011
1.500
1.500
1.409
1.434
13,300
-0.09(-5.66%)
Aug 25, 2011
1.432
1.520
1.400
1.520
7,445
+0.04(+2.70%)
Aug 24, 2011
1.500
1.520
1.380
1.480
4,462
-0.04(-2.63%)
Aug 23, 2011
1.450
1.520
1.443
1.520
9,182
+0.12(+8.49%)
Aug 22, 2011
1.520
1.520
1.390
1.401
8,857
-0.13(-8.43%)
Aug 19, 2011
1.540
1.590
1.418
1.530
29,680
+0.01(+0.66%)
Aug 18, 2011
1.520
1.580
1.520
1.520
7,340
-0.06(-4.04%)
Aug 17, 2011
1.560
1.630
1.544
1.584
3,165
+0.05(+3.53%)
Aug 16, 2011
1.560
1.620
1.530
1.530
3,432
-0.08(-4.97%)
Aug 15, 2011
1.594
1.620
1.550
1.610
3,255
+0.04(+2.55%)
Aug 12, 2011
1.600
1.620
1.570
1.570
4,860
-0.03(-1.88%)
Aug 11, 2011
1.600
1.630
1.550
1.600
11,139
+0.03(+1.91%)
Aug 10, 2011
1.410
1.580
1.410
1.570
22,611
+0.24(+18.05%)
Aug 09, 2011
1.470
1.530
1.310
1.330
63,761
-0.10(-6.99%)
Aug 08, 2011
1.620
1.620
1.430
1.430
40,807
-0.21(-12.80%)
Aug 05, 2011
1.740
1.740
1.530
1.640
58,868
-0.10(-5.75%)
Aug 04, 2011
1.800
1.800
1.690
1.740
17,672
-0.04(-2.25%)
Aug 03, 2011
1.700
1.840
1.700
1.780
28,570
+0.08(+4.71%)
Aug 02, 2011
1.750
1.840
1.700
1.700
22,358
-0.02(-1.16%)
Aug 01, 2011
2.070
2.070
1.600
1.720
70,739
-0.30(-14.85%)
Jul 29, 2011
2.050
2.070
1.980
2.020
15,139
-0.03(-1.46%)
Jul 28, 2011
2.100
2.140
1.970
2.050
47,807
+0.09(+4.65%)
Jul 27, 2011
1.890
2.050
1.790
1.959
59,070
+0.07(+3.65%)
Jul 26, 2011
1.850
1.900
1.850
1.890
12,650
+0.08(+4.42%)
Jul 25, 2011
1.870
1.910
1.800
1.810
14,926
-0.09(-4.74%)
Jul 22, 2011
1.910
1.920
1.850
1.900
21,748
+0.04(+2.15%)
Jul 21, 2011
1.860
1.910
1.800
1.860
3,562
-0.01(-0.53%)
Jul 20, 2011
1.900
1.920
1.850
1.870
18,370
-0.04(-2.09%)
Jul 19, 2011
1.870
2.000
1.860
1.910
7,700
+0.04(+2.14%)
Jul 18, 2011
1.860
2.000
1.790
1.870
18,792
+0.02(+1.08%)
Jul 15, 2011
1.860
1.887
1.830
1.850
22,474
-0.01(-0.54%)
Jul 14, 2011
1.810
1.899
1.810
1.860
12,257
+0.02(+1.09%)
Jul 13, 2011
1.750
1.850
1.750
1.840
12,222
+0.04(+2.22%)
Jul 12, 2011
1.720
1.810
1.650
1.800
14,796
+0.08(+4.65%)
Jul 11, 2011
1.660
1.820
1.660
1.720
12,543
+0.00(+0.00%)
Jul 08, 2011
1.600
1.820
1.600
1.720
18,819
+0.10(+6.11%)
Jul 07, 2011
1.640
1.640
1.615
1.621
14,402
-0.02(-1.16%)
Jul 06, 2011
1.560
1.640
1.560
1.640
12,519
+0.05(+3.14%)
Jul 05, 2011
1.630
1.640
1.590
1.590
29,497
-0.06(-3.63%)
Jul 01, 2011
1.650
1.700
1.650
1.650
5,100
-0.02(-1.20%)
Jun 30, 2011
1.620
1.690
1.620
1.670
14,729
+0.03(+1.84%)
Jun 29, 2011
1.652
1.652
1.620
1.640
4,557
-0.00(-0.25%)
Jun 28, 2011
1.690
1.690
1.631
1.644
5,650
-0.03(-1.56%)
Jun 27, 2011
1.640
1.700
1.636
1.670
12,601
+0.01(+0.60%)
Jun 24, 2011
1.660
1.660
1.629
1.660
31,174
-0.01(-0.60%)
Jun 23, 2011
1.640
1.680
1.620
1.670
10,866
+0.01(+0.66%)
Jun 22, 2011
1.675
1.690
1.621
1.659
9,808
-0.04(-2.42%)
Jun 21, 2011
1.710
1.740
1.700
1.700
7,300
-0.04(-2.29%)
Jun 20, 2011
1.710
1.750
1.690
1.740
28,325
+0.04(+2.35%)
Jun 17, 2011
1.630
1.720
1.621
1.700
16,969
+0.02(+1.19%)
Jun 16, 2011
1.740
1.750
1.667
1.680
30,009
+0.02(+1.20%)
Jun 15, 2011
1.670
1.700
1.650
1.660
27,123
+0.01(+0.61%)
Jun 14, 2011
1.550
1.730
1.550
1.650
109,933
+0.15(+10.01%)
Jun 13, 2011
1.750
1.750
1.480
1.500
126,303
-0.28(-15.74%)
Jun 10, 2011
1.973
1.973
1.730
1.780
56,374
-0.18(-9.18%)
Jun 09, 2011
1.970
2.012
1.873
1.960
78,277
-0.05(-2.49%)
Jun 08, 2011
2.050
2.130
1.950
2.010
34,154
-0.08(-3.83%)
Jun 07, 2011
2.120
2.270
1.930
2.090
135,451
-0.01(-0.48%)
Jun 06, 2011
2.080
2.140
2.070
2.100
17,653
-0.02(-0.94%)
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
.