Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

3.130 +0.110 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.020 3.045 2.950 3.020 277,282 +0.01(+0.33%)
May 20, 2024 3.000 3.090 2.950 3.010 385,984 +0.00(+0.00%)
May 17, 2024 2.950 3.070 2.925 3.010 378,783 +0.06(+2.03%)
May 16, 2024 2.850 2.970 2.821 2.950 359,684 +0.09(+3.15%)
May 15, 2024 2.840 2.918 2.770 2.860 183,555 +0.05(+1.78%)
May 14, 2024 2.740 2.890 2.740 2.810 259,716 +0.08(+2.93%)
May 13, 2024 2.740 2.850 2.684 2.730 342,182 +0.03(+1.11%)
May 10, 2024 2.800 2.960 2.700 2.700 349,908 -0.10(-3.57%)
May 09, 2024 2.680 2.850 2.680 2.800 310,620 +0.12(+4.48%)
May 08, 2024 2.750 2.850 2.660 2.680 494,599 -0.11(-4.11%)
May 07, 2024 2.900 2.910 2.705 2.795 462,387 -0.06(-2.10%)
May 06, 2024 3.100 3.220 2.750 2.855 1,280,617 -0.21(-6.70%)
May 03, 2024 2.300 3.230 2.280 3.060 3,836,108 +0.81(+36.00%)
May 02, 2024 2.240 2.260 1.990 2.250 894,741 +0.02(+0.67%)
May 01, 2024 2.080 2.290 2.050 2.235 433,102 +0.17(+8.50%)
Apr 30, 2024 2.080 2.100 2.010 2.060 377,039 -0.02(-0.96%)
Apr 29, 2024 2.020 2.115 1.990 2.080 726,320 +0.09(+4.52%)
Apr 26, 2024 2.010 2.030 1.910 1.990 816,099 +0.00(+0.00%)
Apr 25, 2024 2.040 2.120 1.980 1.990 892,363 -0.06(-2.93%)
Apr 24, 2024 2.210 2.249 2.045 2.050 504,688 -0.17(-7.66%)
Apr 23, 2024 2.390 2.420 2.140 2.220 781,765 -0.22(-9.20%)
Apr 22, 2024 2.650 2.665 2.270 2.445 862,751 -0.33(-11.73%)
Apr 19, 2024 2.680 2.800 2.400 2.770 1,137,950 -0.03(-1.07%)
Apr 18, 2024 2.750 2.920 2.730 2.800 622,335 +0.04(+1.45%)
Apr 17, 2024 2.660 2.840 2.655 2.760 983,997 +0.12(+4.55%)
Apr 16, 2024 2.410 2.680 2.370 2.640 667,570 +0.22(+9.09%)
Apr 15, 2024 2.550 2.563 2.360 2.420 1,015,499 -0.18(-6.92%)
Apr 12, 2024 2.720 2.800 2.560 2.600 435,944 -0.18(-6.47%)
Apr 11, 2024 2.830 2.830 2.740 2.780 242,979 -0.03(-1.07%)
Apr 10, 2024 2.850 2.850 2.700 2.810 399,497 -0.06(-2.09%)
Apr 09, 2024 2.860 2.940 2.840 2.870 304,235 +0.01(+0.35%)
Apr 08, 2024 2.930 2.940 2.800 2.860 364,581 -0.06(-2.05%)
Apr 05, 2024 2.900 2.970 2.800 2.920 411,448 +0.04(+1.39%)
Apr 04, 2024 3.060 3.090 2.850 2.880 709,637 -0.15(-4.95%)
Apr 03, 2024 3.010 3.110 2.970 3.030 480,165 +0.00(+0.00%)
Apr 02, 2024 3.000 3.090 2.970 3.030 500,630 +0.00(+0.00%)
Apr 01, 2024 3.220 3.240 2.990 3.030 697,092 -0.18(-5.46%)
Mar 28, 2024 3.350 3.392 3.180 3.205 363,581 -0.16(-4.75%)
Mar 27, 2024 3.150 3.430 3.100 3.365 688,391 +0.23(+7.17%)
Mar 26, 2024 3.560 3.586 3.000 3.140 1,162,395 -0.41(-11.55%)
Mar 25, 2024 3.850 3.950 3.500 3.550 734,144 -0.33(-8.51%)
Mar 22, 2024 4.020 4.060 3.830 3.880 281,447 -0.13(-3.24%)
Mar 21, 2024 3.970 4.130 3.910 4.010 484,494 +0.09(+2.30%)
Mar 20, 2024 3.860 4.060 3.700 3.920 699,882 +0.04(+1.03%)
Mar 19, 2024 3.770 4.110 3.750 3.880 517,199 +0.13(+3.47%)
Mar 18, 2024 4.350 4.415 3.560 3.750 2,490,336 -0.70(-15.73%)
Mar 15, 2024 4.040 4.770 3.990 4.450 1,141,050 +0.28(+6.71%)
Mar 14, 2024 3.900 4.220 3.740 4.170 939,186 +0.15(+3.73%)
Mar 13, 2024 4.720 4.780 3.700 4.020 3,337,131 -2.24(-35.78%)
Mar 12, 2024 6.450 6.450 6.250 6.260 125,563 -0.18(-2.80%)
Mar 11, 2024 6.430 6.470 6.350 6.440 72,535 -0.02(-0.31%)
Mar 08, 2024 6.520 6.670 6.440 6.460 105,737 -0.04(-0.62%)
Mar 07, 2024 6.500 6.590 6.420 6.500 108,610 +0.03(+0.46%)
Mar 06, 2024 6.330 6.500 6.290 6.470 114,781 +0.18(+2.86%)
Mar 05, 2024 6.350 6.441 6.250 6.290 116,564 -0.09(-1.41%)
Mar 04, 2024 6.740 6.765 6.360 6.380 204,174 -0.37(-5.48%)
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.