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 (%)
Apr 30, 2012
1.700
1.700
1.650
1.650
1,200
-0.02(-1.20%)
Apr 27, 2012
1.700
1.700
1.670
1.670
5,375
-0.03(-1.76%)
Apr 26, 2012
1.660
1.750
1.660
1.700
17,200
+0.02(+1.19%)
Apr 25, 2012
1.670
1.680
1.650
1.680
2,352
+0.02(+1.20%)
Apr 24, 2012
1.720
1.730
1.610
1.660
10,785
-0.03(-1.71%)
Apr 23, 2012
1.670
1.689
1.610
1.689
8,045
+0.08(+4.91%)
Apr 20, 2012
1.550
1.700
1.550
1.610
11,780
+0.06(+3.87%)
Apr 19, 2012
1.500
1.560
1.480
1.550
24,600
+0.02(+1.45%)
Apr 18, 2012
1.550
1.570
1.480
1.528
11,946
-0.01(-0.79%)
Apr 17, 2012
1.550
1.800
1.500
1.540
54,045
-0.07(-4.35%)
Apr 16, 2012
1.570
1.620
1.550
1.610
2,400
+0.01(+0.63%)
Apr 13, 2012
1.630
1.630
1.570
1.600
7,700
-0.03(-1.84%)
Apr 12, 2012
1.630
1.650
1.610
1.630
1,000
-0.02(-1.01%)
Apr 11, 2012
1.650
1.730
1.571
1.647
9,121
-0.02(-1.40%)
Apr 10, 2012
1.650
1.680
1.546
1.670
10,500
+0.02(+1.21%)
Apr 09, 2012
1.630
1.730
1.630
1.650
3,700
+0.02(+1.23%)
Apr 05, 2012
1.650
1.730
1.602
1.630
6,740
-0.04(-2.28%)
Apr 04, 2012
1.710
1.710
1.621
1.668
12,254
-0.04(-2.45%)
Apr 03, 2012
1.690
1.720
1.640
1.710
3,300
-0.01(-0.58%)
Apr 02, 2012
1.620
1.755
1.620
1.720
19,720
+0.05(+2.99%)
Mar 30, 2012
1.690
1.800
1.590
1.670
20,206
-0.03(-1.76%)
Mar 29, 2012
1.680
1.700
1.570
1.700
36,035
+0.04(+2.41%)
Mar 28, 2012
1.490
1.980
1.490
1.660
234,038
+0.14(+9.21%)
Mar 27, 2012
1.520
1.520
1.520
1.520
500
+0.00(+0.00%)
Mar 26, 2012
1.520
1.539
1.460
1.520
4,075
-0.03(-1.94%)
Mar 23, 2012
1.370
1.650
1.370
1.550
37,921
+0.12(+8.39%)
Mar 22, 2012
1.449
1.490
1.430
1.430
1,800
-0.03(-2.05%)
Mar 21, 2012
1.400
1.460
1.400
1.460
11,179
+0.07(+5.03%)
Mar 20, 2012
1.390
1.400
1.370
1.390
8,400
+0.03(+2.21%)
Mar 19, 2012
1.440
1.480
1.360
1.360
24,466
-0.09(-6.21%)
Mar 16, 2012
1.530
1.530
1.360
1.450
72,409
-0.14(-8.81%)
Mar 15, 2012
1.500
1.600
1.460
1.590
14,387
+0.10(+6.71%)
Mar 14, 2012
1.450
1.500
1.415
1.490
8,967
+0.07(+4.93%)
Mar 13, 2012
1.470
1.500
1.420
1.420
3,650
-0.04(-2.74%)
Mar 12, 2012
1.450
1.500
1.390
1.460
13,100
-0.03(-2.01%)
Mar 09, 2012
1.470
1.621
1.380
1.490
20,800
+0.02(+1.37%)
Mar 08, 2012
1.460
1.550
1.460
1.470
42,841
-0.03(-2.01%)
Mar 07, 2012
1.524
1.700
1.470
1.500
23,587
+0.05(+3.45%)
Mar 06, 2012
1.600
1.600
1.430
1.450
24,356
-0.15(-9.38%)
Mar 05, 2012
1.640
1.680
1.600
1.600
10,947
-0.07(-4.19%)
Mar 02, 2012
1.700
1.700
1.640
1.670
19,975
-0.04(-2.34%)
Mar 01, 2012
1.770
1.790
1.710
1.710
26,771
-0.06(-3.39%)
Feb 29, 2012
1.680
1.770
1.640
1.770
35,336
+0.09(+5.36%)
Feb 28, 2012
1.640
1.750
1.611
1.680
6,115
+0.07(+4.09%)
Feb 27, 2012
1.630
1.650
1.600
1.614
9,810
-0.02(-0.98%)
Feb 24, 2012
1.650
1.680
1.630
1.630
21,364
-0.02(-1.21%)
Feb 23, 2012
1.700
1.740
1.650
1.650
17,879
-0.05(-2.94%)
Feb 22, 2012
1.680
1.800
1.670
1.700
11,029
-0.12(-6.59%)
Feb 21, 2012
1.830
1.840
1.700
1.820
8,285
-0.03(-1.63%)
Feb 17, 2012
1.700
1.850
1.700
1.850
8,335
+0.16(+9.47%)
Feb 16, 2012
1.690
1.800
1.680
1.690
28,271
-0.05(-2.87%)
Feb 15, 2012
1.750
1.810
1.690
1.740
15,940
+0.05(+2.96%)
Feb 14, 2012
1.750
1.890
1.650
1.690
63,200
-0.06(-3.43%)
Feb 13, 2012
1.750
1.800
1.700
1.750
26,124
-0.01(-0.57%)
Feb 10, 2012
1.720
1.770
1.720
1.760
7,647
+0.01(+0.57%)
Feb 09, 2012
1.710
1.750
1.660
1.750
43,200
+0.03(+1.60%)
Feb 08, 2012
1.690
1.730
1.690
1.722
6,000
-0.03(-1.57%)
Feb 07, 2012
1.750
1.750
1.670
1.750
7,768
+0.00(+0.00%)
Feb 06, 2012
1.780
1.800
1.670
1.750
16,721
-0.01(-0.51%)
Feb 03, 2012
1.770
1.780
1.700
1.759
10,845
-0.02(-0.96%)
Feb 02, 2012
1.780
1.780
1.690
1.776
23,060
+0.01(+0.34%)
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
.