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

Luna Innovations Incorporated (NQ: LUNA )

2.575 -0.165 (-6.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 5, 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 (%)
Aug 02, 2024 2.890 2.975 2.730 2.740 219,453 -0.26(-8.67%)
Aug 01, 2024 3.010 3.060 2.875 3.000 185,743 +0.00(+0.00%)
Jul 31, 2024 3.030 3.110 2.975 3.000 113,190 +0.02(+0.50%)
Jul 30, 2024 3.340 3.390 2.980 2.985 273,731 -0.33(-9.82%)
Jul 29, 2024 2.950 3.340 2.950 3.310 255,879 +0.41(+14.14%)
Jul 26, 2024 2.930 2.965 2.825 2.900 135,442 +0.06(+2.11%)
Jul 25, 2024 2.670 3.030 2.660 2.840 261,707 +0.18(+6.77%)
Jul 24, 2024 2.650 2.790 2.630 2.660 219,849 -0.08(-2.92%)
Jul 23, 2024 2.650 2.940 2.630 2.740 261,527 +0.07(+2.62%)
Jul 22, 2024 2.720 2.740 2.660 2.670 158,400 -0.02(-0.74%)
Jul 19, 2024 2.870 2.900 2.690 2.690 194,052 -0.25(-8.50%)
Jul 18, 2024 3.000 3.053 2.860 2.940 191,380 -0.08(-2.65%)
Jul 17, 2024 3.020 3.090 2.930 3.020 109,810 -0.04(-1.15%)
Jul 16, 2024 2.930 3.150 2.930 3.055 215,325 +0.15(+4.98%)
Jul 15, 2024 2.960 3.040 2.860 2.910 433,028 -0.05(-1.69%)
Jul 12, 2024 2.950 3.005 2.910 2.960 97,872 +0.03(+1.02%)
Jul 11, 2024 2.950 3.140 2.930 2.930 272,042 +0.02(+0.69%)
Jul 10, 2024 2.830 3.010 2.830 2.910 193,128 +0.05(+1.75%)
Jul 09, 2024 3.080 3.090 2.840 2.860 146,438 -0.17(-5.61%)
Jul 08, 2024 3.000 3.060 2.900 3.030 234,905 +0.03(+1.00%)
Jul 05, 2024 3.030 3.045 2.870 3.000 196,180 -0.06(-1.96%)
Jul 03, 2024 2.980 3.070 2.950 3.060 122,416 +0.10(+3.55%)
Jul 02, 2024 2.920 2.990 2.820 2.955 282,670 +0.00(+0.17%)
Jul 01, 2024 3.170 3.340 2.920 2.950 523,896 -0.25(-7.81%)
Jun 28, 2024 3.440 3.500 3.130 3.200 4,482,511 -0.24(-6.98%)
Jun 27, 2024 3.510 3.680 3.390 3.440 305,358 -0.09(-2.55%)
Jun 26, 2024 3.550 3.850 3.490 3.530 337,399 -0.05(-1.40%)
Jun 25, 2024 3.570 3.620 3.480 3.580 271,750 -0.03(-0.83%)
Jun 24, 2024 3.460 3.795 3.460 3.610 364,577 +0.17(+4.94%)
Jun 21, 2024 3.450 3.465 3.350 3.440 260,826 -0.01(-0.29%)
Jun 20, 2024 3.440 3.640 3.410 3.450 254,554 +0.01(+0.29%)
Jun 18, 2024 3.310 3.475 3.280 3.440 236,491 +0.11(+3.30%)
Jun 17, 2024 3.150 3.400 3.145 3.330 178,312 +0.14(+4.39%)
Jun 14, 2024 3.250 3.306 3.065 3.190 392,389 -0.10(-3.04%)
Jun 13, 2024 3.580 3.640 3.290 3.290 245,354 -0.30(-8.36%)
Jun 12, 2024 3.780 3.890 3.530 3.590 344,962 -0.14(-3.75%)
Jun 11, 2024 3.580 3.750 3.520 3.730 237,118 +0.14(+3.90%)
Jun 10, 2024 3.500 3.620 3.430 3.590 173,148 +0.07(+1.99%)
Jun 07, 2024 3.460 3.650 3.400 3.520 188,624 +0.01(+0.28%)
Jun 06, 2024 3.430 3.540 3.370 3.510 217,136 +0.06(+1.74%)
Jun 05, 2024 3.390 3.480 3.330 3.450 182,110 +0.07(+2.07%)
Jun 04, 2024 3.390 3.433 3.310 3.380 232,916 -0.03(-0.88%)
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.