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

Luna Innovations Incorporated (NQ: LUNA )

2.680 -0.120 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2020 6.210 6.250 6.050 6.150 347,712 -0.08(-1.28%)
Mar 30, 2020 5.950 6.260 5.560 6.230 309,968 +0.40(+6.86%)
Mar 27, 2020 6.000 6.000 5.690 5.830 298,600 -0.34(-5.51%)
Mar 26, 2020 5.880 6.420 5.855 6.170 275,097 +0.35(+6.01%)
Mar 25, 2020 5.510 6.030 5.510 5.820 397,387 +0.39(+7.18%)
Mar 24, 2020 5.380 5.620 5.240 5.430 312,235 +0.34(+6.68%)
Mar 23, 2020 4.710 5.110 4.530 5.090 295,036 +0.29(+6.04%)
Mar 20, 2020 5.000 5.340 4.760 4.800 410,900 -0.07(-1.44%)
Mar 19, 2020 4.740 5.225 4.500 4.870 364,366 +0.14(+2.96%)
Mar 18, 2020 5.180 5.340 4.500 4.730 300,266 -0.80(-14.47%)
Mar 17, 2020 5.010 5.670 5.010 5.530 448,414 +0.62(+12.63%)
Mar 16, 2020 4.660 5.180 4.500 4.910 442,694 -0.31(-5.94%)
Mar 13, 2020 5.470 5.634 5.000 5.220 474,800 +0.01(+0.19%)
Mar 12, 2020 5.500 5.800 5.140 5.210 421,673 -0.78(-13.02%)
Mar 11, 2020 6.480 6.575 5.850 5.990 406,026 -0.61(-9.24%)
Mar 10, 2020 7.070 7.143 6.460 6.600 312,921 -0.12(-1.79%)
Mar 09, 2020 6.890 7.070 6.500 6.720 519,495 -0.78(-10.40%)
Mar 06, 2020 6.750 7.580 6.150 7.500 768,800 +0.61(+8.85%)
Mar 05, 2020 6.950 7.190 6.750 6.890 229,013 -0.30(-4.17%)
Mar 04, 2020 7.110 7.200 6.920 7.190 202,526 +0.26(+3.75%)
Mar 03, 2020 7.430 7.670 6.750 6.930 522,965 -0.20(-2.81%)
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.