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
+0.175 (+8.50%)
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 29, 2016
1.050
1.050
0.9700
1.010
69,069
-0.04(-3.81%)
Apr 28, 2016
1.010
1.060
1.010
1.050
72,939
+0.02(+1.94%)
Apr 27, 2016
1.070
1.070
1.010
1.030
147,266
-0.04(-3.74%)
Apr 26, 2016
1.070
1.070
1.020
1.070
14,563
+0.02(+1.90%)
Apr 25, 2016
1.070
1.093
1.050
1.050
87,370
-0.02(-1.87%)
Apr 22, 2016
1.090
1.090
1.070
1.070
33,814
-0.00(-0.47%)
Apr 21, 2016
1.080
1.100
1.070
1.075
13,514
-0.01(-0.46%)
Apr 20, 2016
1.050
1.080
1.050
1.080
45,089
+0.02(+1.89%)
Apr 19, 2016
1.080
1.080
1.050
1.060
9,471
+0.00(+0.00%)
Apr 18, 2016
1.060
1.080
1.060
1.060
27,363
+0.00(+0.00%)
Apr 15, 2016
1.100
1.100
1.060
1.060
17,382
-0.04(-3.64%)
Apr 14, 2016
1.090
1.110
1.080
1.100
35,539
+0.02(+1.85%)
Apr 13, 2016
1.080
1.110
1.080
1.080
35,116
-0.01(-0.93%)
Apr 12, 2016
1.090
1.102
1.090
1.090
2,833
+0.00(+0.00%)
Apr 11, 2016
1.100
1.120
1.060
1.090
105,126
-0.02(-1.78%)
Apr 08, 2016
1.100
1.130
1.080
1.110
88,339
+0.04(+3.73%)
Apr 07, 2016
1.100
1.100
1.068
1.070
25,936
+0.00(+0.00%)
Apr 06, 2016
1.100
1.100
1.070
1.070
68,693
-0.01(-0.93%)
Apr 05, 2016
1.070
1.115
1.070
1.080
71,309
-0.01(-0.92%)
Apr 04, 2016
1.050
1.140
1.050
1.090
18,305
+0.02(+1.87%)
Apr 01, 2016
1.040
1.100
1.040
1.070
45,411
+0.02(+1.90%)
Mar 31, 2016
1.140
1.140
1.050
1.050
125,208
-0.07(-6.25%)
Mar 30, 2016
1.140
1.140
1.110
1.120
52,578
-0.01(-0.88%)
Mar 29, 2016
1.120
1.147
1.100
1.130
40,256
-0.02(-1.74%)
Mar 28, 2016
1.180
1.210
1.100
1.150
193,332
-0.03(-2.38%)
Mar 24, 2016
1.160
1.178
1.178
1.178
117,100
+0.01(+0.68%)
Mar 23, 2016
1.130
1.250
1.090
1.170
1,194,478
+0.17(+17.00%)
Mar 22, 2016
1.050
1.050
0.9618
1.000
97,091
-0.05(-4.76%)
Mar 21, 2016
1.000
1.050
1.000
1.050
88,736
+0.06(+6.06%)
Mar 18, 2016
0.9700
1.020
0.9594
0.9900
88,159
+0.02(+2.06%)
Mar 17, 2016
0.9800
0.9800
0.9500
0.9700
24,542
+0.00(+0.00%)
Mar 16, 2016
0.9350
0.9800
0.9000
0.9700
25,767
+0.06(+6.58%)
Mar 15, 2016
0.9300
0.9500
0.8702
0.9101
42,424
-0.04(-4.20%)
Mar 14, 2016
0.9200
0.9799
0.9200
0.9500
35,568
+0.00(+0.00%)
Mar 11, 2016
0.9398
0.9700
0.8901
0.9500
137,604
+0.07(+7.95%)
Mar 10, 2016
0.9199
0.9200
0.8601
0.8800
11,185
-0.03(-3.30%)
Mar 09, 2016
0.9481
0.9481
0.8700
0.9100
63,723
+0.03(+3.41%)
Mar 08, 2016
0.8800
0.9100
0.8800
0.8800
49,400
-0.02(-2.22%)
Mar 07, 2016
0.8996
0.9450
0.8810
0.9000
151,130
+0.02(+1.96%)
Mar 04, 2016
0.8981
0.9250
0.8810
0.8827
103,453
+0.01(+1.11%)
Mar 03, 2016
0.9300
0.9300
0.8730
0.8730
154,858
-0.02(-2.46%)
Mar 02, 2016
0.9020
0.9500
0.8950
0.8950
155,205
-0.03(-2.72%)
Mar 01, 2016
0.8730
0.9500
0.8730
0.9200
1,038,758
+0.02(+2.22%)
Feb 29, 2016
0.8900
0.9400
0.8888
0.9000
95,162
-0.02(-2.17%)
Feb 26, 2016
1.010
1.030
0.9000
0.9200
87,352
-0.05(-5.15%)
Feb 25, 2016
0.9800
1.012
0.9200
0.9700
172,631
-0.03(-3.00%)
Feb 24, 2016
0.9800
1.006
0.9521
1.000
10,667
+0.01(+1.01%)
Feb 23, 2016
1.050
1.080
0.9800
0.9900
33,242
-0.03(-2.54%)
Feb 22, 2016
0.9100
1.030
0.9100
1.016
158,304
+0.11(+11.63%)
Feb 19, 2016
0.9199
0.9900
0.9100
0.9100
61,249
+0.01(+1.00%)
Feb 18, 2016
0.8953
0.9100
0.8820
0.9010
22,140
+0.00(+0.11%)
Feb 17, 2016
0.8800
0.9000
0.8500
0.9000
26,079
+0.06(+7.14%)
Feb 16, 2016
0.7700
0.8800
0.7401
0.8400
59,153
-0.02(-2.33%)
Feb 12, 2016
0.8600
0.8600
0.8600
0.8600
54,700
+0.02(+2.38%)
Feb 11, 2016
0.8500
0.8650
0.8103
0.8400
10,550
-0.01(-1.16%)
Feb 10, 2016
0.8600
0.8700
0.8200
0.8499
60,094
-0.03(-2.92%)
Feb 09, 2016
0.8900
0.9000
0.8500
0.8755
15,837
-0.00(-0.51%)
Feb 08, 2016
0.9000
0.9200
0.8600
0.8800
15,457
-0.06(-6.69%)
Feb 05, 2016
0.8600
0.9500
0.8600
0.9431
22,923
+0.07(+8.40%)
Feb 04, 2016
0.8700
0.9200
0.8601
0.8700
76,341
-0.03(-3.33%)
Feb 03, 2016
0.9100
0.9100
0.8800
0.9000
40,122
-0.01(-0.88%)
Feb 02, 2016
0.9280
0.9300
0.8800
0.9080
18,674
-0.01(-1.08%)
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
.