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
)
3.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2015
1.150
1.150
1.120
1.150
31,759
+0.00(+0.00%)
May 28, 2015
1.140
1.150
1.140
1.150
24,261
+0.02(+1.77%)
May 27, 2015
1.140
1.150
1.130
1.130
24,171
-0.02(-1.74%)
May 26, 2015
1.130
1.150
1.130
1.150
11,376
+0.00(+0.00%)
May 22, 2015
1.150
1.150
1.150
1.150
38,600
+0.00(+0.00%)
May 21, 2015
1.130
1.150
1.130
1.150
57,070
-0.01(-0.86%)
May 20, 2015
1.230
1.230
1.130
1.160
110,287
-0.07(-5.69%)
May 19, 2015
1.240
1.286
1.220
1.230
27,815
-0.04(-3.03%)
May 18, 2015
1.280
1.290
1.240
1.268
37,466
-0.01(-0.91%)
May 15, 2015
1.250
1.285
1.220
1.280
36,883
+0.06(+4.92%)
May 14, 2015
1.250
1.250
1.170
1.220
110,992
+0.01(+0.83%)
May 13, 2015
1.160
1.220
1.103
1.210
85,607
+0.02(+1.68%)
May 12, 2015
1.290
1.290
1.130
1.190
321,345
-0.11(-8.46%)
May 11, 2015
1.330
1.350
1.270
1.300
57,536
-0.02(-1.52%)
May 08, 2015
1.312
1.360
1.311
1.320
45,132
-0.00(-0.38%)
May 07, 2015
1.365
1.370
1.310
1.325
55,204
-0.04(-2.57%)
May 06, 2015
1.366
1.380
1.350
1.360
10,217
+0.00(+0.00%)
May 05, 2015
1.340
1.380
1.340
1.360
10,671
+0.01(+0.73%)
May 04, 2015
1.350
1.380
1.350
1.350
11,872
-0.03(-2.17%)
May 01, 2015
1.380
1.390
1.350
1.380
50,585
+0.01(+0.74%)
Apr 30, 2015
1.350
1.370
1.350
1.370
2,640
-0.00(-0.01%)
Apr 29, 2015
1.360
1.370
1.360
1.370
3,900
+0.00(+0.00%)
Apr 28, 2015
1.340
1.379
1.340
1.370
5,398
+0.01(+0.74%)
Apr 27, 2015
1.370
1.370
1.350
1.360
19,026
-0.01(-0.73%)
Apr 24, 2015
1.350
1.380
1.350
1.370
2,966
+0.01(+0.74%)
Apr 23, 2015
1.361
1.380
1.360
1.360
13,900
-0.02(-1.45%)
Apr 22, 2015
1.350
1.380
1.350
1.380
4,810
+0.02(+1.47%)
Apr 21, 2015
1.380
1.380
1.350
1.360
6,608
+0.00(+0.00%)
Apr 20, 2015
1.370
1.390
1.350
1.360
18,125
-0.01(-0.73%)
Apr 17, 2015
1.360
1.380
1.350
1.370
13,311
+0.01(+0.74%)
Apr 16, 2015
1.350
1.386
1.350
1.360
18,484
+0.00(+0.35%)
Apr 15, 2015
1.360
1.360
1.350
1.355
24,519
-0.00(-0.35%)
Apr 14, 2015
1.400
1.400
1.350
1.360
16,238
-0.01(-0.73%)
Apr 13, 2015
1.400
1.400
1.350
1.370
61,387
+0.00(+0.00%)
Apr 10, 2015
1.370
1.380
1.360
1.370
24,899
+0.02(+1.41%)
Apr 09, 2015
1.330
1.389
1.330
1.351
10,483
-0.03(-2.03%)
Apr 08, 2015
1.400
1.400
1.350
1.379
25,080
+0.00(+0.16%)
Apr 07, 2015
1.350
1.390
1.350
1.377
24,789
-0.00(-0.22%)
Apr 06, 2015
1.470
1.470
1.350
1.380
28,062
-0.07(-4.83%)
Apr 02, 2015
1.350
1.450
1.450
1.450
46,600
+0.11(+8.21%)
Apr 01, 2015
1.350
1.360
1.339
1.340
49,898
-0.01(-0.74%)
Mar 31, 2015
1.350
1.350
1.300
1.350
9,171
+0.00(+0.00%)
Mar 30, 2015
1.340
1.350
1.330
1.350
7,178
-0.00(-0.01%)
Mar 27, 2015
1.330
1.380
1.300
1.350
11,598
+0.00(+0.01%)
Mar 26, 2015
1.370
1.373
1.310
1.350
9,552
-0.02(-1.23%)
Mar 25, 2015
1.350
1.370
1.300
1.367
38,132
+0.02(+1.24%)
Mar 24, 2015
1.353
1.360
1.300
1.350
18,288
+0.00(+0.00%)
Mar 23, 2015
1.300
1.390
1.300
1.350
20,783
+0.04(+3.05%)
Mar 20, 2015
1.350
1.390
1.310
1.310
13,238
-0.05(-3.68%)
Mar 19, 2015
1.370
1.370
1.319
1.360
21,247
-0.01(-0.73%)
Mar 18, 2015
1.380
1.380
1.320
1.370
37,068
-0.01(-0.72%)
Mar 17, 2015
1.350
1.380
1.340
1.380
29,334
+0.02(+1.47%)
Mar 16, 2015
1.300
1.369
1.270
1.360
39,587
+0.05(+3.81%)
Mar 13, 2015
1.350
1.381
1.300
1.310
51,418
-0.03(-1.96%)
Mar 12, 2015
1.340
1.380
1.330
1.336
19,467
-0.02(-1.75%)
Mar 11, 2015
1.360
1.380
1.360
1.360
2,686
+0.00(+0.01%)
Mar 10, 2015
1.360
1.390
1.330
1.360
14,995
-0.00(-0.01%)
Mar 09, 2015
1.380
1.400
1.360
1.360
33,792
-0.02(-1.45%)
Mar 06, 2015
1.400
1.400
1.350
1.380
39,141
-0.07(-4.82%)
Mar 05, 2015
1.431
1.450
1.390
1.450
18,753
+0.02(+1.39%)
Mar 04, 2015
1.450
1.460
1.420
1.430
14,388
+0.00(+0.00%)
Mar 03, 2015
1.430
1.430
1.390
1.430
16,021
+0.01(+0.70%)
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
.