Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

2.210 -0.055 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 2.270 2.295 2.100 2.210 446,243 -0.06(-2.43%)
Sep 19, 2024 2.280 2.370 2.190 2.265 201,241 +0.08(+3.42%)
Sep 18, 2024 2.190 2.240 2.000 2.190 216,685 +0.04(+1.86%)
Sep 17, 2024 2.140 2.175 2.050 2.150 191,526 +0.06(+2.87%)
Sep 16, 2024 2.150 2.155 2.060 2.090 135,863 -0.04(-1.88%)
Sep 13, 2024 2.120 2.180 1.980 2.130 149,408 +0.01(+0.47%)
Sep 12, 2024 2.150 2.220 2.070 2.120 164,795 -0.03(-1.40%)
Sep 11, 2024 2.060 2.290 2.040 2.150 240,963 +0.10(+4.88%)
Sep 10, 2024 2.000 2.070 1.930 2.050 151,578 +0.04(+1.99%)
Sep 09, 2024 2.190 2.210 1.980 2.010 252,049 -0.18(-8.22%)
Sep 06, 2024 2.130 2.270 2.100 2.190 210,344 +0.09(+4.29%)
Sep 05, 2024 2.260 2.320 2.100 2.100 153,095 -0.18(-7.89%)
Sep 04, 2024 2.410 2.495 2.150 2.280 192,778 -0.15(-6.17%)
Sep 03, 2024 2.370 2.540 2.260 2.430 179,500 +0.05(+2.10%)
Aug 30, 2024 2.400 2.470 2.330 2.380 111,049 +0.00(+0.00%)
Aug 29, 2024 2.370 2.450 2.370 2.380 60,039 +0.02(+0.85%)
Aug 28, 2024 2.390 2.430 2.320 2.360 62,169 -0.02(-1.05%)
Aug 27, 2024 2.460 2.510 2.380 2.385 52,853 -0.08(-3.05%)
Aug 26, 2024 2.650 2.689 2.440 2.460 152,815 -0.13(-5.02%)
Aug 23, 2024 2.570 2.690 2.550 2.590 105,036 +0.02(+0.78%)
Aug 22, 2024 2.440 2.598 2.373 2.570 111,519 +0.15(+6.20%)
Aug 21, 2024 2.460 2.580 2.410 2.420 132,490 -0.04(-1.63%)
Aug 20, 2024 2.380 2.480 2.300 2.460 169,193 +0.10(+4.24%)
Aug 19, 2024 2.340 2.410 2.310 2.360 172,789 +0.01(+0.43%)
Aug 16, 2024 2.400 2.450 2.280 2.350 216,711 -0.08(-3.29%)
Aug 15, 2024 2.630 2.649 2.380 2.430 240,562 -0.14(-5.45%)
Aug 14, 2024 2.650 2.750 2.540 2.570 134,530 -0.09(-3.38%)
Aug 13, 2024 2.530 2.670 2.361 2.660 224,833 +0.15(+5.98%)
Aug 12, 2024 2.580 2.580 2.500 2.510 82,146 -0.08(-3.09%)
Aug 09, 2024 2.600 2.700 2.570 2.590 57,637 -0.05(-1.89%)
Aug 08, 2024 2.600 2.705 2.560 2.640 67,758 +0.04(+1.54%)
Aug 07, 2024 2.650 2.780 2.540 2.600 123,732 -0.01(-0.38%)
Aug 06, 2024 2.830 2.899 2.590 2.610 195,217 -0.19(-6.79%)
Aug 05, 2024 2.530 2.905 2.510 2.800 247,384 +0.06(+2.19%)
Aug 02, 2024 2.890 2.975 2.730 2.740 219,453 -0.26(-8.67%)
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.