ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Luna Innovations Incorporated (NQ: LUNA )

2.420 -0.040 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.