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
)
3.480
+0.030 (+0.87%)
Streaming Delayed Price
Updated: 3:21 PM EDT, Jun 6, 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 (%)
Sep 30, 2020
5.980
6.090
5.910
5.980
181,926
+0.00(+0.00%)
Sep 29, 2020
5.960
6.040
5.860
5.980
84,497
+0.02(+0.34%)
Sep 28, 2020
5.930
6.030
5.910
5.960
113,330
+0.11(+1.88%)
Sep 25, 2020
5.950
5.973
5.810
5.850
117,100
-0.08(-1.35%)
Sep 24, 2020
5.810
5.950
5.730
5.930
612,613
+0.12(+2.07%)
Sep 23, 2020
6.000
6.170
5.790
5.810
219,480
-0.22(-3.65%)
Sep 22, 2020
6.100
6.100
5.890
6.030
84,104
-0.08(-1.31%)
Sep 21, 2020
6.100
6.130
5.880
6.110
231,536
-0.09(-1.45%)
Sep 18, 2020
6.250
6.310
6.120
6.200
278,000
+0.04(+0.65%)
Sep 17, 2020
6.350
6.380
6.130
6.160
127,730
-0.27(-4.27%)
Sep 16, 2020
6.370
6.550
6.360
6.435
155,744
+0.10(+1.66%)
Sep 15, 2020
6.300
6.390
6.270
6.330
171,833
+0.06(+0.96%)
Sep 14, 2020
6.270
6.330
6.120
6.270
108,979
+0.08(+1.29%)
Sep 11, 2020
6.110
6.210
6.110
6.190
115,100
+0.11(+1.81%)
Sep 10, 2020
6.180
6.200
6.070
6.080
157,435
-0.04(-0.65%)
Sep 09, 2020
6.260
6.340
6.110
6.120
154,048
-0.07(-1.13%)
Sep 08, 2020
6.110
6.270
6.100
6.190
165,678
+0.05(+0.81%)
Sep 04, 2020
6.380
6.380
6.070
6.140
201,700
-0.19(-3.00%)
Sep 03, 2020
6.580
6.770
6.240
6.330
229,327
-0.25(-3.80%)
Sep 02, 2020
6.530
6.750
6.480
6.580
212,694
+0.08(+1.23%)
Sep 01, 2020
6.400
6.510
6.350
6.500
191,524
+0.10(+1.56%)
Aug 31, 2020
6.250
6.440
6.180
6.400
277,483
+0.15(+2.40%)
Aug 28, 2020
6.130
6.250
6.100
6.250
126,900
+0.13(+2.12%)
Aug 27, 2020
6.230
6.450
6.080
6.120
204,150
-0.13(-2.08%)
Aug 26, 2020
6.030
6.280
6.010
6.250
351,867
+0.19(+3.14%)
Aug 25, 2020
6.080
6.090
6.000
6.060
142,444
-0.02(-0.33%)
Aug 24, 2020
6.110
6.270
6.000
6.080
182,404
+0.03(+0.50%)
Aug 21, 2020
6.030
6.070
5.920
6.050
188,300
-0.02(-0.33%)
Aug 20, 2020
6.220
6.325
5.980
6.070
181,951
-0.23(-3.65%)
Aug 19, 2020
6.290
6.360
6.220
6.300
123,464
+0.00(+0.00%)
Aug 18, 2020
6.300
6.430
6.240
6.300
263,007
+0.01(+0.16%)
Aug 17, 2020
6.050
6.330
6.035
6.290
265,169
+0.33(+5.54%)
Aug 14, 2020
5.990
6.000
5.880
5.960
131,800
-0.04(-0.67%)
Aug 13, 2020
6.000
6.060
5.910
6.000
164,105
-0.01(-0.17%)
Aug 12, 2020
6.240
6.272
5.950
6.010
236,599
-0.16(-2.59%)
Aug 11, 2020
6.190
6.510
6.090
6.170
269,009
+0.04(+0.65%)
Aug 10, 2020
6.720
6.740
6.100
6.130
360,331
-0.62(-9.19%)
Aug 07, 2020
6.380
6.930
6.220
6.750
679,100
+0.86(+14.60%)
Aug 06, 2020
5.750
5.940
5.640
5.890
174,439
+0.17(+2.97%)
Aug 05, 2020
5.860
5.900
5.670
5.720
118,021
-0.11(-1.89%)
Aug 04, 2020
5.810
5.920
5.770
5.830
119,761
-0.02(-0.34%)
Aug 03, 2020
5.700
5.860
5.570
5.850
204,073
+0.18(+3.17%)
Jul 31, 2020
5.780
5.780
5.550
5.670
178,800
-0.10(-1.73%)
Jul 30, 2020
5.690
5.810
5.610
5.770
139,604
-0.01(-0.17%)
Jul 29, 2020
5.540
5.810
5.540
5.780
225,263
+0.25(+4.52%)
Jul 28, 2020
5.540
5.710
5.520
5.530
143,466
-0.18(-3.15%)
Jul 27, 2020
5.600
5.760
5.600
5.710
135,645
+0.14(+2.51%)
Jul 24, 2020
5.690
5.710
5.520
5.570
120,400
-0.11(-1.94%)
Jul 23, 2020
5.610
5.760
5.600
5.680
137,097
+0.03(+0.53%)
Jul 22, 2020
5.630
5.690
5.560
5.650
154,186
+0.01(+0.18%)
Jul 21, 2020
5.730
5.760
5.600
5.640
237,138
+0.03(+0.53%)
Jul 20, 2020
5.490
5.630
5.450
5.610
298,489
+0.05(+0.90%)
Jul 17, 2020
5.320
5.600
5.260
5.560
265,200
+0.26(+4.91%)
Jul 16, 2020
5.310
5.380
5.160
5.300
160,833
-0.04(-0.75%)
Jul 15, 2020
5.300
5.430
5.240
5.340
215,019
+0.11(+2.10%)
Jul 14, 2020
5.020
5.250
4.930
5.230
271,888
+0.18(+3.56%)
Jul 13, 2020
5.210
5.260
5.000
5.050
511,566
-0.09(-1.75%)
Jul 10, 2020
5.170
5.260
5.080
5.140
302,800
-0.03(-0.58%)
Jul 09, 2020
5.320
5.360
5.100
5.170
442,183
-0.15(-2.82%)
Jul 08, 2020
5.390
5.450
5.230
5.320
296,667
-0.07(-1.30%)
Jul 07, 2020
5.460
5.690
5.380
5.390
223,285
-0.09(-1.64%)
Jul 06, 2020
5.880
5.945
5.450
5.480
582,930
-0.38(-6.48%)
Jul 02, 2020
5.790
6.070
5.760
5.860
337,900
+0.12(+2.09%)
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
.