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, 2019
4.280
4.470
4.280
4.440
145,643
+0.16(+3.74%)
Apr 29, 2019
4.350
4.350
4.240
4.280
41,934
-0.11(-2.51%)
Apr 26, 2019
4.500
4.500
4.310
4.390
126,700
-0.11(-2.44%)
Apr 25, 2019
4.590
4.593
4.440
4.500
81,741
-0.02(-0.44%)
Apr 24, 2019
4.400
4.570
4.378
4.520
118,668
+0.10(+2.26%)
Apr 23, 2019
4.480
4.480
4.340
4.420
81,555
+0.03(+0.60%)
Apr 22, 2019
4.220
4.500
4.220
4.394
174,233
+0.14(+3.38%)
Apr 18, 2019
4.240
4.310
4.179
4.250
67,500
+0.01(+0.24%)
Apr 17, 2019
4.160
4.330
4.105
4.240
69,427
+0.08(+1.92%)
Apr 16, 2019
4.140
4.248
4.140
4.160
10,663
+0.01(+0.24%)
Apr 15, 2019
4.180
4.250
4.081
4.150
64,290
-0.07(-1.66%)
Apr 12, 2019
4.290
4.290
4.170
4.220
40,000
-0.09(-2.09%)
Apr 11, 2019
4.310
4.340
4.251
4.310
35,809
+0.02(+0.47%)
Apr 10, 2019
4.190
4.380
4.140
4.290
117,051
+0.13(+3.12%)
Apr 09, 2019
4.080
4.210
4.010
4.160
50,826
+0.05(+1.22%)
Apr 08, 2019
4.150
4.189
4.030
4.110
108,186
-0.09(-2.14%)
Apr 05, 2019
4.210
4.210
4.125
4.200
70,100
+0.02(+0.48%)
Apr 04, 2019
4.210
4.270
4.170
4.180
31,764
-0.02(-0.36%)
Apr 03, 2019
4.270
4.360
4.185
4.195
68,968
-0.06(-1.53%)
Apr 02, 2019
4.190
4.260
4.146
4.260
28,633
+0.07(+1.67%)
Apr 01, 2019
4.160
4.332
4.060
4.190
122,416
+0.02(+0.48%)
Mar 29, 2019
4.260
4.310
4.150
4.170
101,400
-0.09(-2.11%)
Mar 28, 2019
4.390
4.400
4.170
4.260
107,129
-0.13(-2.96%)
Mar 27, 2019
4.490
4.490
4.350
4.390
72,239
+0.02(+0.46%)
Mar 26, 2019
4.600
4.640
4.300
4.370
211,925
-0.01(-0.23%)
Mar 25, 2019
4.190
4.390
4.190
4.380
168,456
+0.20(+4.78%)
Mar 22, 2019
4.250
4.339
4.140
4.180
63,200
-0.06(-1.42%)
Mar 21, 2019
4.050
4.330
4.050
4.240
91,498
+0.12(+2.91%)
Mar 20, 2019
4.310
4.340
4.060
4.120
135,992
-0.15(-3.51%)
Mar 19, 2019
4.570
4.570
4.200
4.270
183,378
-0.26(-5.74%)
Mar 18, 2019
4.360
4.650
4.340
4.530
511,183
+0.29(+6.84%)
Mar 15, 2019
3.910
4.300
3.910
4.240
403,800
+0.33(+8.44%)
Mar 14, 2019
3.840
4.000
3.840
3.910
70,108
+0.02(+0.51%)
Mar 13, 2019
3.970
3.970
3.860
3.890
61,314
-0.01(-0.26%)
Mar 12, 2019
3.840
3.992
3.840
3.900
61,734
+0.00(+0.00%)
Mar 11, 2019
3.970
4.050
3.900
3.900
153,882
+0.06(+1.56%)
Mar 08, 2019
3.890
4.000
3.810
3.840
114,800
-0.04(-1.03%)
Mar 07, 2019
3.840
4.000
3.790
3.880
78,974
+0.05(+1.31%)
Mar 06, 2019
3.850
3.930
3.830
3.830
62,713
-0.06(-1.54%)
Mar 05, 2019
3.910
4.000
3.820
3.890
106,374
-0.04(-1.02%)
Mar 04, 2019
3.750
4.140
3.720
3.930
654,782
+0.56(+16.62%)
Mar 01, 2019
3.250
3.370
3.210
3.370
48,400
+0.16(+4.98%)
Feb 28, 2019
3.270
3.290
3.200
3.210
20,876
-0.09(-2.73%)
Feb 27, 2019
3.200
3.310
3.200
3.300
36,576
+0.12(+3.77%)
Feb 26, 2019
3.200
3.219
3.162
3.180
16,083
-0.03(-0.93%)
Feb 25, 2019
3.140
3.220
3.100
3.210
54,995
+0.10(+3.22%)
Feb 22, 2019
3.100
3.200
3.060
3.110
79,800
+0.03(+0.97%)
Feb 21, 2019
3.140
3.150
3.030
3.080
44,549
-0.04(-1.28%)
Feb 20, 2019
3.120
3.197
3.120
3.120
30,826
-0.05(-1.58%)
Feb 19, 2019
3.160
3.220
3.160
3.170
48,488
-0.04(-1.25%)
Feb 15, 2019
3.255
3.280
3.182
3.210
53,100
-0.01(-0.31%)
Feb 14, 2019
3.180
3.270
3.180
3.220
21,347
+0.00(+0.00%)
Feb 13, 2019
3.180
3.230
3.150
3.220
23,610
+0.05(+1.58%)
Feb 12, 2019
3.220
3.231
3.110
3.170
55,223
-0.07(-2.16%)
Feb 11, 2019
3.240
3.323
3.150
3.240
14,463
+0.07(+2.21%)
Feb 08, 2019
3.210
3.350
3.165
3.170
15,700
+0.00(+0.00%)
Feb 07, 2019
3.250
3.281
3.160
3.170
39,838
-0.11(-3.35%)
Feb 06, 2019
3.280
3.310
3.260
3.280
6,827
-0.01(-0.30%)
Feb 05, 2019
3.330
3.340
3.290
3.290
27,947
-0.03(-0.94%)
Feb 04, 2019
3.370
3.433
3.250
3.321
16,251
-0.02(-0.56%)
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
.