Skip to main content

Luna Innovations Incorporated (NQ: LUNA )

1.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 1.940 1.980 1.760 1.770 203,672 -0.15(-7.81%)
Dec 04, 2024 1.850 1.990 1.850 1.920 130,318 +0.06(+3.23%)
Dec 03, 2024 1.980 2.020 1.840 1.860 129,405 -0.10(-5.10%)
Dec 02, 2024 1.760 2.000 1.760 1.960 249,241 +0.20(+11.36%)
Nov 29, 2024 1.690 1.820 1.690 1.760 87,679 -0.02(-1.12%)
Nov 27, 2024 1.830 1.880 1.720 1.780 101,415 -0.04(-2.20%)
Nov 26, 2024 1.900 2.010 1.810 1.820 149,987 -0.06(-3.19%)
Nov 25, 2024 1.870 2.140 1.860 1.880 513,644 +0.02(+1.08%)
Nov 22, 2024 1.650 1.880 1.650 1.860 229,338 +0.22(+13.41%)
Nov 21, 2024 1.630 1.747 1.620 1.640 143,364 +0.01(+0.61%)
Nov 20, 2024 1.640 1.660 1.560 1.630 138,137 -0.01(-0.61%)
Nov 19, 2024 1.640 1.690 1.625 1.640 79,129 -0.01(-0.61%)
Nov 18, 2024 1.710 1.710 1.640 1.650 108,888 +0.02(+1.23%)
Nov 15, 2024 1.590 1.683 1.580 1.630 129,602 +0.06(+3.82%)
Nov 14, 2024 1.680 1.800 1.550 1.570 208,272 -0.06(-3.68%)
Nov 13, 2024 1.640 1.790 1.610 1.630 149,617 +0.04(+2.52%)
Nov 12, 2024 1.600 1.649 1.540 1.590 225,104 -0.02(-1.24%)
Nov 11, 2024 1.600 1.645 1.560 1.610 109,477 +0.01(+0.31%)
Nov 08, 2024 1.630 1.660 1.580 1.605 90,338 -0.01(-0.31%)
Nov 07, 2024 1.540 1.655 1.540 1.610 135,488 +0.03(+1.58%)
Nov 06, 2024 1.600 1.610 1.505 1.585 156,806 +0.01(+0.96%)
Nov 05, 2024 1.560 1.630 1.510 1.570 82,553 -0.00(-0.32%)
Nov 04, 2024 1.640 1.653 1.560 1.575 100,740 -0.08(-5.12%)
Nov 01, 2024 1.540 1.700 1.540 1.660 157,611 +0.11(+7.10%)
Oct 31, 2024 1.570 1.609 1.430 1.550 503,785 +0.01(+0.65%)
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%)
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.