Skip to main content

Luna Innovations Inc (NQ: LUNA )

6.730 -0.270 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 7.090 7.129 6.985 7.000 101,764 -0.07(-0.99%)
Feb 26, 2024 7.090 7.290 7.050 7.070 135,599 -0.09(-1.26%)
Feb 23, 2024 7.180 7.243 6.860 7.160 192,417 -0.02(-0.28%)
Feb 22, 2024 7.240 7.290 7.110 7.180 104,433 +0.03(+0.42%)
Feb 21, 2024 7.400 7.400 7.110 7.150 105,653 -0.27(-3.64%)
Feb 20, 2024 7.260 7.565 7.260 7.420 168,566 +0.00(+0.00%)
Feb 16, 2024 7.580 7.580 7.330 7.420 142,263 -0.16(-2.11%)
Feb 15, 2024 7.250 7.590 7.250 7.580 116,344 +0.38(+5.28%)
Feb 14, 2024 7.120 7.260 7.050 7.200 95,063 +0.10(+1.41%)
Feb 13, 2024 7.560 7.587 7.025 7.100 173,941 -0.74(-9.44%)
Feb 12, 2024 7.660 7.920 7.600 7.840 169,861 +0.18(+2.35%)
Feb 09, 2024 7.570 7.729 7.520 7.660 117,193 +0.16(+2.13%)
Feb 08, 2024 7.480 7.571 7.420 7.500 85,814 +0.04(+0.54%)
Feb 07, 2024 7.400 7.570 7.400 7.460 113,467 +0.02(+0.27%)
Feb 06, 2024 7.240 7.470 7.230 7.440 91,576 +0.22(+3.05%)
Feb 05, 2024 7.130 7.280 7.100 7.220 141,621 -0.02(-0.28%)
Feb 02, 2024 7.240 7.333 7.180 7.240 90,000 -0.11(-1.50%)
Feb 01, 2024 7.190 7.440 7.050 7.350 99,286 +0.18(+2.51%)
Jan 31, 2024 7.500 7.670 7.170 7.170 233,627 -0.35(-4.65%)
Jan 30, 2024 7.350 7.550 7.319 7.520 147,112 +0.17(+2.31%)
Jan 29, 2024 7.070 7.370 7.010 7.350 102,136 +0.32(+4.55%)
Jan 26, 2024 7.100 7.220 6.960 7.030 77,155 -0.06(-0.85%)
Jan 25, 2024 7.160 7.210 7.050 7.090 89,573 +0.04(+0.57%)
Jan 24, 2024 7.230 7.230 7.035 7.050 92,115 -0.06(-0.84%)
Jan 23, 2024 7.300 7.420 7.060 7.110 119,373 -0.18(-2.47%)
Jan 22, 2024 7.070 7.290 7.060 7.290 100,170 +0.28(+3.99%)
Jan 19, 2024 7.000 7.030 6.880 7.010 87,934 +0.06(+0.86%)
Jan 18, 2024 6.820 7.010 6.690 6.950 140,102 +0.18(+2.66%)
Jan 17, 2024 6.740 6.840 6.650 6.770 118,642 -0.03(-0.44%)
Jan 16, 2024 6.900 6.885 6.710 6.800 132,212 -0.10(-1.45%)
Jan 12, 2024 6.920 7.030 6.850 6.900 101,050 +0.05(+0.73%)
Jan 11, 2024 6.850 6.980 6.690 6.850 130,109 +0.00(+0.00%)
Jan 10, 2024 6.790 6.880 6.580 6.850 156,145 +0.06(+0.88%)
Jan 09, 2024 6.800 6.880 6.740 6.790 120,340 -0.10(-1.45%)
Jan 08, 2024 6.610 6.930 6.580 6.890 223,140 +0.28(+4.24%)
Jan 05, 2024 6.530 6.660 6.530 6.610 113,346 -0.01(-0.15%)
Jan 04, 2024 6.690 6.690 6.585 6.620 128,819 -0.03(-0.45%)
Jan 03, 2024 6.700 6.815 6.620 6.650 146,047 -0.15(-2.21%)
Jan 02, 2024 6.570 6.820 6.430 6.800 243,145 +0.15(+2.26%)
Dec 29, 2023 6.820 6.842 6.560 6.650 226,705 -0.21(-3.06%)
Dec 28, 2023 6.890 7.010 6.840 6.860 108,643 -0.04(-0.58%)
Dec 27, 2023 7.220 7.220 6.790 6.900 189,846 -0.37(-5.09%)
Dec 26, 2023 7.100 7.340 7.000 7.270 161,147 +0.17(+2.39%)
Dec 22, 2023 6.920 7.200 6.780 7.100 235,495 +0.15(+2.16%)
Dec 21, 2023 6.540 6.960 6.540 6.950 268,521 +0.44(+6.76%)
Dec 20, 2023 6.730 6.950 6.480 6.510 172,656 -0.25(-3.70%)
Dec 19, 2023 6.600 6.780 6.570 6.760 161,344 +0.18(+2.74%)
Dec 18, 2023 6.460 6.610 6.350 6.580 254,402 +0.11(+1.70%)
Dec 15, 2023 6.740 6.740 6.450 6.470 351,571 -0.16(-2.41%)
Dec 14, 2023 6.540 6.720 6.440 6.630 161,247 +0.14(+2.16%)
Dec 13, 2023 6.170 6.490 6.090 6.490 163,689 +0.31(+5.02%)
Dec 12, 2023 6.400 6.425 6.170 6.180 91,698 -0.24(-3.74%)
Dec 11, 2023 6.360 6.490 6.260 6.420 157,074 +0.00(+0.00%)
Dec 08, 2023 6.240 6.460 6.240 6.420 140,284 +0.12(+1.90%)
Dec 07, 2023 6.120 6.310 6.015 6.300 154,969 +0.26(+4.30%)
Dec 06, 2023 5.940 6.230 5.940 6.040 147,027 +0.12(+2.03%)
Dec 05, 2023 5.960 6.000 5.870 5.920 124,484 -0.10(-1.66%)
Dec 04, 2023 6.010 6.074 5.890 6.020 128,188 -0.07(-1.15%)
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.