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 (%)
Sep 30, 2022
4.570
4.720
4.380
4.440
149,394
-0.16(-3.48%)
Sep 29, 2022
4.650
4.650
4.480
4.600
81,917
-0.10(-2.13%)
Sep 28, 2022
4.500
4.790
4.490
4.700
52,060
+0.19(+4.21%)
Sep 27, 2022
4.550
4.680
4.470
4.510
59,463
-0.01(-0.22%)
Sep 26, 2022
4.570
4.750
4.500
4.520
58,447
-0.05(-1.09%)
Sep 23, 2022
4.620
4.670
4.520
4.570
58,768
-0.07(-1.51%)
Sep 22, 2022
4.670
5.030
4.485
4.640
164,304
+0.10(+2.20%)
Sep 21, 2022
4.690
4.690
4.470
4.540
148,064
-0.03(-0.66%)
Sep 20, 2022
4.740
4.820
4.570
4.570
43,315
-0.21(-4.39%)
Sep 19, 2022
4.760
4.860
4.590
4.780
99,882
-0.07(-1.44%)
Sep 16, 2022
4.950
5.010
4.800
4.850
138,200
-0.16(-3.19%)
Sep 15, 2022
5.090
5.130
4.964
5.010
108,383
-0.02(-0.40%)
Sep 14, 2022
5.190
5.305
5.030
5.030
109,204
-0.22(-4.19%)
Sep 13, 2022
5.340
5.340
5.113
5.250
82,439
-0.06(-1.13%)
Sep 12, 2022
5.500
5.510
5.310
5.310
45,211
-0.19(-3.45%)
Sep 09, 2022
5.400
5.512
5.370
5.500
100,174
+0.13(+2.42%)
Sep 08, 2022
5.390
5.420
5.300
5.370
29,552
-0.06(-1.10%)
Sep 07, 2022
5.550
5.640
5.340
5.430
96,220
-0.11(-1.99%)
Sep 06, 2022
5.600
5.600
5.430
5.540
107,040
-0.07(-1.25%)
Sep 02, 2022
5.790
5.795
5.520
5.610
28,520
-0.14(-2.43%)
Sep 01, 2022
5.670
5.765
5.510
5.750
58,863
+0.00(+0.00%)
Aug 31, 2022
5.790
5.850
5.697
5.750
45,203
+0.00(+0.00%)
Aug 30, 2022
5.820
5.830
5.700
5.750
56,417
-0.06(-1.03%)
Aug 29, 2022
5.820
5.960
5.805
5.810
47,511
-0.08(-1.36%)
Aug 26, 2022
5.950
5.970
5.774
5.890
63,791
-0.06(-1.01%)
Aug 25, 2022
5.780
6.050
5.761
5.950
69,224
+0.23(+4.02%)
Aug 24, 2022
5.630
5.820
5.610
5.720
55,095
+0.04(+0.70%)
Aug 23, 2022
5.530
5.720
5.522
5.680
78,153
+0.12(+2.16%)
Aug 22, 2022
5.910
5.910
5.535
5.560
75,860
-0.43(-7.18%)
Aug 19, 2022
6.170
6.170
5.950
5.990
35,075
-0.22(-3.54%)
Aug 18, 2022
6.140
6.300
6.100
6.210
98,969
+0.01(+0.16%)
Aug 17, 2022
6.270
6.280
6.140
6.200
88,298
-0.17(-2.67%)
Aug 16, 2022
6.360
6.490
6.310
6.370
85,263
-0.05(-0.78%)
Aug 15, 2022
6.300
6.550
6.250
6.420
123,176
+0.14(+2.23%)
Aug 12, 2022
6.290
6.380
6.040
6.280
136,188
+0.02(+0.32%)
Aug 11, 2022
5.990
6.650
5.990
6.260
194,021
-0.41(-6.15%)
Aug 10, 2022
6.590
6.771
6.455
6.670
171,130
+0.15(+2.30%)
Aug 09, 2022
6.470
6.590
6.300
6.520
155,741
+0.00(+0.00%)
Aug 08, 2022
6.220
6.550
6.090
6.520
187,055
+0.35(+5.67%)
Aug 05, 2022
6.300
6.305
6.135
6.170
112,027
-0.21(-3.29%)
Aug 04, 2022
6.380
6.420
6.250
6.380
64,678
-0.02(-0.31%)
Aug 03, 2022
6.350
6.520
6.260
6.400
123,673
+0.10(+1.59%)
Aug 02, 2022
6.290
6.390
6.200
6.300
65,958
-0.03(-0.47%)
Aug 01, 2022
6.350
6.500
6.320
6.330
86,477
-0.14(-2.16%)
Jul 29, 2022
6.310
6.480
6.240
6.470
56,067
+0.15(+2.37%)
Jul 28, 2022
6.360
6.460
6.290
6.320
65,357
-0.07(-1.10%)
Jul 27, 2022
6.230
6.420
6.230
6.390
56,465
+0.23(+3.73%)
Jul 26, 2022
6.170
6.180
6.010
6.160
46,463
-0.02(-0.32%)
Jul 25, 2022
6.200
6.210
6.110
6.180
50,088
+0.02(+0.32%)
Jul 22, 2022
6.300
6.330
6.090
6.160
68,424
-0.17(-2.69%)
Jul 21, 2022
6.230
6.362
6.199
6.330
66,070
+0.10(+1.61%)
Jul 20, 2022
6.020
6.290
6.020
6.230
73,184
+0.17(+2.81%)
Jul 19, 2022
5.900
6.100
5.900
6.060
58,195
+0.20(+3.41%)
Jul 18, 2022
6.140
6.200
5.840
5.860
68,223
-0.23(-3.78%)
Jul 15, 2022
6.020
6.095
5.800
6.090
85,981
+0.15(+2.53%)
Jul 14, 2022
5.760
6.025
5.735
5.940
164,757
+0.08(+1.37%)
Jul 13, 2022
5.540
5.950
5.540
5.860
85,782
+0.18(+3.17%)
Jul 12, 2022
5.600
5.770
5.540
5.680
79,536
+0.05(+0.89%)
Jul 11, 2022
5.800
5.800
5.520
5.630
75,525
-0.23(-3.92%)
Jul 08, 2022
5.840
6.020
5.800
5.860
92,895
-0.06(-1.01%)
Jul 07, 2022
5.630
5.920
5.620
5.920
93,573
+0.35(+6.28%)
Jul 06, 2022
5.700
5.770
5.560
5.570
122,178
-0.16(-2.79%)
Jul 05, 2022
5.470
5.740
5.400
5.730
157,609
+0.17(+3.06%)
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
.