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
)
2.235
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2008
7.250
7.250
6.910
6.910
27,480
-0.31(-4.29%)
Apr 29, 2008
6.950
7.220
6.950
7.220
23,290
+0.37(+5.40%)
Apr 28, 2008
7.310
7.480
6.830
6.850
38,850
-0.50(-6.80%)
Apr 25, 2008
7.070
7.379
7.070
7.350
14,100
+0.26(+3.67%)
Apr 24, 2008
7.200
7.369
7.090
7.090
17,644
-0.05(-0.70%)
Apr 23, 2008
7.300
7.590
7.140
7.140
10,348
-0.13(-1.79%)
Apr 22, 2008
7.150
7.490
7.090
7.270
30,088
+0.10(+1.39%)
Apr 21, 2008
7.210
7.250
7.010
7.170
15,369
+0.00(+0.00%)
Apr 18, 2008
7.270
7.270
6.820
7.170
25,828
+0.02(+0.28%)
Apr 17, 2008
7.150
7.160
6.850
7.150
31,360
-0.04(-0.56%)
Apr 16, 2008
6.946
7.480
6.946
7.190
21,100
+0.23(+3.30%)
Apr 15, 2008
7.180
7.180
6.820
6.960
13,770
-0.16(-2.25%)
Apr 14, 2008
7.310
7.470
6.760
7.120
61,783
-0.14(-1.93%)
Apr 11, 2008
7.870
8.200
7.260
7.260
70,654
-0.60(-7.63%)
Apr 10, 2008
8.400
8.480
7.810
7.860
83,496
-0.36(-4.38%)
Apr 09, 2008
8.010
8.500
7.800
8.220
82,636
-0.27(-3.18%)
Apr 08, 2008
8.050
8.490
7.830
8.490
76,254
+0.39(+4.81%)
Apr 07, 2008
8.120
8.120
7.930
8.100
35,807
+0.06(+0.75%)
Apr 04, 2008
8.000
8.150
7.800
8.040
50,917
+0.09(+1.13%)
Apr 03, 2008
7.450
8.240
7.450
7.950
127,346
+0.16(+2.05%)
Apr 02, 2008
7.810
7.810
7.310
7.790
152,137
-0.02(-0.26%)
Apr 01, 2008
7.950
7.990
7.570
7.810
69,408
-0.18(-2.25%)
Mar 31, 2008
7.500
7.990
7.280
7.990
153,228
+0.44(+5.83%)
Mar 28, 2008
7.100
7.900
6.900
7.550
652,969
+0.45(+6.34%)
Mar 27, 2008
6.240
7.240
6.230
7.100
363,930
+0.96(+15.64%)
Mar 26, 2008
5.800
6.430
5.760
6.140
88,832
+0.40(+6.97%)
Mar 25, 2008
5.160
5.860
4.950
5.740
186,658
+0.78(+15.73%)
Mar 24, 2008
5.040
5.140
4.810
4.960
28,355
+0.03(+0.61%)
Mar 21, 2008
4.700
5.140
4.580
4.930
49,665
+0.00(+0.00%)
Mar 20, 2008
4.700
5.140
4.580
4.930
49,665
+0.15(+3.14%)
Mar 19, 2008
5.040
5.190
4.662
4.780
40,914
-0.12(-2.45%)
Mar 18, 2008
5.120
5.150
4.530
4.900
86,016
-0.05(-1.05%)
Mar 17, 2008
5.000
5.050
4.790
4.952
30,690
-0.10(-1.94%)
Mar 14, 2008
5.060
5.300
4.800
5.050
23,178
+0.00(+0.00%)
Mar 13, 2008
5.320
5.320
5.010
5.050
50,160
-0.35(-6.48%)
Mar 12, 2008
5.200
5.670
5.200
5.400
26,368
+0.25(+4.85%)
Mar 11, 2008
5.060
5.230
5.020
5.150
32,560
+0.10(+1.98%)
Mar 10, 2008
5.200
5.300
4.960
5.050
53,563
-0.11(-2.13%)
Mar 07, 2008
5.160
5.280
4.790
5.160
62,474
+0.02(+0.39%)
Mar 06, 2008
6.120
6.120
5.000
5.140
128,136
-1.02(-16.56%)
Mar 05, 2008
6.400
6.740
6.060
6.160
86,830
-0.51(-7.65%)
Mar 04, 2008
6.930
6.930
6.450
6.670
23,944
-0.07(-1.04%)
Mar 03, 2008
6.920
7.070
6.450
6.740
29,372
+0.01(+0.15%)
Feb 29, 2008
6.550
6.900
6.500
6.730
59,215
+0.18(+2.75%)
Feb 28, 2008
6.500
6.710
6.500
6.550
12,372
-0.12(-1.80%)
Feb 27, 2008
6.640
6.850
6.500
6.670
20,844
-0.04(-0.60%)
Feb 26, 2008
6.620
6.867
6.620
6.710
17,721
-0.11(-1.61%)
Feb 25, 2008
6.850
7.000
6.680
6.820
17,426
+0.02(+0.29%)
Feb 22, 2008
6.700
6.950
6.600
6.800
15,898
+0.10(+1.49%)
Feb 21, 2008
6.620
6.990
6.620
6.700
18,500
-0.05(-0.73%)
Feb 20, 2008
6.780
6.968
6.540
6.749
27,954
-0.10(-1.47%)
Feb 19, 2008
7.130
7.240
6.850
6.850
36,724
-0.28(-3.93%)
Feb 18, 2008
7.010
7.150
7.010
7.130
37,914
+0.00(+0.00%)
Feb 15, 2008
7.010
7.150
7.010
7.130
37,914
+0.11(+1.57%)
Feb 14, 2008
7.330
7.800
7.020
7.020
99,453
-0.26(-3.57%)
Feb 13, 2008
6.550
7.290
6.550
7.280
141,595
+0.72(+10.97%)
Feb 12, 2008
6.410
6.800
6.240
6.560
38,004
+0.13(+2.02%)
Feb 11, 2008
6.540
6.540
6.325
6.430
17,900
-0.12(-1.83%)
Feb 08, 2008
6.510
6.860
6.370
6.550
28,451
+0.08(+1.24%)
Feb 07, 2008
6.620
6.910
6.410
6.470
44,890
-0.11(-1.67%)
Feb 06, 2008
6.400
6.910
6.400
6.580
32,407
+0.18(+2.81%)
Feb 05, 2008
6.480
6.820
6.400
6.400
29,637
-0.10(-1.54%)
Feb 04, 2008
6.150
6.930
6.070
6.500
43,573
+0.39(+6.38%)
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
.