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

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 1.000 1.220 1.000 1.090 12,120 +0.08(+7.92%)
Mar 30, 2009 1.080 1.080 1.000 1.010 19,525 -0.14(-12.17%)
Mar 26, 2009 1.020 1.150 1.000 1.150 16,483 +0.00(+0.01%)
Mar 25, 2009 1.060 1.150 1.060 1.150 7,400 +0.06(+5.50%)
Mar 24, 2009 1.140 1.160 1.020 1.090 14,937 -0.09(-7.63%)
Mar 23, 2009 1.200 1.428 1.130 1.180 13,943 +0.09(+8.26%)
Mar 20, 2009 1.130 1.140 1.030 1.090 4,700 -0.06(-5.22%)
Mar 19, 2009 1.190 1.200 1.130 1.150 24,915 -0.01(-0.86%)
Mar 18, 2009 1.150 1.180 1.130 1.160 8,950 -0.03(-2.52%)
Mar 17, 2009 1.180 1.200 1.160 1.190 1,030 -0.01(-0.83%)
Mar 16, 2009 1.200 1.200 1.180 1.200 4,000 +0.00(+0.00%)
Mar 13, 2009 1.200 1.200 1.160 1.200 8,900 +0.00(+0.00%)
Mar 12, 2009 1.110 1.240 1.070 1.200 11,901 +0.08(+7.14%)
Mar 11, 2009 1.180 1.180 1.080 1.120 8,301 +0.03(+2.66%)
Mar 10, 2009 1.040 1.130 1.000 1.091 16,405 -0.04(-3.45%)
Mar 09, 2009 1.180 1.240 1.000 1.130 12,380 +0.06(+5.61%)
Mar 06, 2009 1.200 1.200 1.000 1.070 30,765 -0.10(-8.55%)
Mar 05, 2009 1.340 1.340 1.020 1.170 15,663 -0.16(-12.11%)
Mar 04, 2009 1.750 1.750 1.290 1.331 19,322 +0.02(+1.19%)
Mar 02, 2009 1.650 1.650 1.280 1.315 21,010 -0.35(-21.23%)
Feb 27, 2009 1.816 1.816 1.484 1.670 7,600 +0.19(+12.84%)
Feb 26, 2009 1.740 1.740 1.480 1.480 6,425 -0.19(-11.54%)
Feb 25, 2009 1.790 1.850 1.570 1.673 3,260 -0.03(-1.59%)
Feb 24, 2009 1.790 1.790 1.700 1.700 4,650 -0.18(-9.57%)
Feb 23, 2009 1.730 1.950 1.730 1.880 3,585 +0.09(+5.03%)
Feb 20, 2009 1.980 1.980 1.760 1.790 11,509 -0.05(-2.71%)
Feb 19, 2009 1.800 1.850 1.800 1.840 3,304 +0.02(+1.09%)
Feb 18, 2009 1.830 1.850 1.750 1.820 1,249 +0.07(+4.00%)
Feb 17, 2009 1.850 1.850 1.560 1.750 5,300 -0.05(-2.97%)
Feb 13, 2009 1.720 1.850 1.550 1.804 3,700 +0.04(+2.54%)
Feb 12, 2009 1.759 1.770 1.610 1.759 2,882 +0.01(+0.52%)
Feb 11, 2009 1.790 1.790 1.520 1.750 17,639 +0.21(+13.93%)
Feb 10, 2009 1.450 1.600 1.450 1.536 13,031 +0.09(+5.93%)
Feb 09, 2009 1.470 1.500 1.450 1.450 4,934 +0.09(+6.61%)
Feb 06, 2009 1.380 1.490 1.250 1.360 11,468 +0.11(+8.81%)
Feb 05, 2009 1.310 1.310 1.150 1.250 13,860 -0.02(-1.57%)
Feb 04, 2009 1.340 1.420 1.270 1.270 11,691 -0.10(-7.30%)
Feb 03, 2009 1.300 1.450 1.250 1.370 24,430 +0.12(+9.60%)
Feb 02, 2009 1.250 1.300 1.100 1.250 25,445 -0.08(-6.02%)
Jan 30, 2009 1.400 1.420 1.300 1.330 12,890 -0.07(-5.00%)
Jan 29, 2009 1.580 1.600 1.400 1.400 23,486 -0.18(-11.39%)
Jan 28, 2009 1.770 1.770 1.580 1.580 32,824 +0.00(+0.00%)
Jan 27, 2009 1.650 1.650 1.020 1.580 44,852 -0.15(-8.67%)
Jan 26, 2009 1.790 1.810 1.600 1.730 38,765 -0.07(-3.89%)
Jan 23, 2009 1.820 1.870 1.800 1.800 35,037 -0.05(-2.71%)
Jan 22, 2009 1.890 2.140 1.850 1.850 4,900 +0.01(+0.54%)
Jan 21, 2009 1.850 1.900 1.840 1.840 9,495 +0.02(+1.10%)
Jan 20, 2009 1.880 1.890 1.800 1.820 54,459 -0.09(-4.71%)
Jan 16, 2009 1.960 1.960 1.870 1.910 14,500 -0.01(-0.52%)
Jan 15, 2009 2.010 2.010 1.900 1.920 30,235 -0.06(-3.03%)
Jan 14, 2009 2.010 2.010 1.900 1.980 21,992 -0.03(-1.49%)
Jan 13, 2009 2.060 2.060 2.010 2.010 6,100 -0.05(-2.43%)
Jan 12, 2009 2.150 2.150 2.040 2.060 2,959 -0.14(-6.36%)
Jan 09, 2009 2.100 2.200 2.040 2.200 3,800 +0.16(+7.84%)
Jan 08, 2009 2.110 2.150 2.040 2.040 14,519 -0.26(-11.30%)
Jan 07, 2009 2.140 2.400 2.040 2.300 14,564 +0.02(+0.88%)
Jan 06, 2009 2.400 2.400 2.200 2.280 19,790 -0.08(-3.39%)
Jan 05, 2009 2.160 2.360 2.160 2.360 16,064 +0.28(+13.46%)
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.