Luna Innovations Incorporated (NQ: LUNA )

1.490 -0.050 (-3.25%)
Streaming Delayed Price Updated: 12:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.680 1.800 1.530 1.540 318,348 -0.17(-9.68%)
Oct 29, 2024 1.770 1.830 1.700 1.705 71,543 -0.10(-5.80%)
Oct 28, 2024 1.760 1.880 1.710 1.810 66,531 +0.00(+0.00%)
Oct 25, 2024 1.770 1.859 1.740 1.810 84,643 +0.03(+1.69%)
Oct 24, 2024 1.720 1.800 1.670 1.780 104,484 +0.09(+5.33%)
Oct 23, 2024 1.750 1.800 1.650 1.690 127,175 -0.08(-4.52%)
Oct 22, 2024 1.950 1.990 1.720 1.770 160,787 -0.18(-9.23%)
Oct 21, 2024 1.980 2.110 1.905 1.950 213,917 +0.01(+0.52%)
Oct 18, 2024 1.800 1.960 1.800 1.940 153,979 +0.15(+8.38%)
Oct 17, 2024 1.730 1.865 1.700 1.790 247,364 +0.07(+4.07%)
Oct 16, 2024 1.490 1.970 1.480 1.720 626,854 +0.26(+18.21%)
Oct 15, 2024 1.630 1.700 1.430 1.455 475,356 -0.21(-12.87%)
Oct 14, 2024 1.910 1.910 1.630 1.670 316,776 -0.23(-12.11%)
Oct 11, 2024 1.740 1.900 1.700 1.900 124,739 +0.16(+9.20%)
Oct 10, 2024 1.900 1.930 1.720 1.740 324,114 -0.17(-8.66%)
Oct 09, 2024 1.860 1.990 1.840 1.905 167,230 +0.02(+0.79%)
Oct 08, 2024 2.010 2.090 1.800 1.890 371,837 -0.18(-8.70%)
Oct 07, 2024 2.080 2.160 2.020 2.070 53,468 -0.01(-0.48%)
Oct 04, 2024 2.050 2.140 2.030 2.080 68,055 +0.04(+1.96%)
Oct 03, 2024 2.140 2.150 2.030 2.040 131,046 -0.10(-4.67%)
Oct 02, 2024 2.090 2.180 2.090 2.140 76,062 +0.01(+0.47%)
Oct 01, 2024 2.340 2.354 2.110 2.130 151,605 -0.22(-9.36%)
Sep 30, 2024 2.250 2.370 2.200 2.350 123,664 +0.14(+6.33%)
Sep 27, 2024 2.200 2.280 2.160 2.210 100,614 +0.03(+1.38%)
Sep 26, 2024 2.140 2.180 2.100 2.180 86,514 +0.07(+3.32%)
Sep 25, 2024 2.120 2.150 2.080 2.110 77,075 -0.03(-1.40%)
Sep 24, 2024 2.100 2.150 2.068 2.140 89,115 +0.01(+0.47%)
Sep 23, 2024 2.170 2.201 2.060 2.130 110,697 -0.08(-3.62%)
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.