Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Luna Innovations Incorporated (NQ: LUNA )

2.010 -0.040 (-1.95%)

Streaming Delayed Price Updated: 12:52 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.860	6.960	6.770	6.890	116,871	+0.03(+0.44%)
Aug 30, 2023	6.800	7.010	6.800	6.860	133,267	+0.01(+0.15%)
Aug 29, 2023	6.750	6.910	6.670	6.850	125,735	+0.10(+1.48%)
Aug 28, 2023	6.800	6.950	6.720	6.750	122,042	-0.03(-0.44%)
Aug 25, 2023	6.930	7.000	6.745	6.780	86,375	-0.12(-1.74%)
Aug 24, 2023	7.130	7.150	6.870	6.900	94,742	-0.22(-3.09%)
Aug 23, 2023	6.940	7.150	6.880	7.120	103,086	+0.22(+3.19%)
Aug 22, 2023	6.840	6.970	6.770	6.900	94,375	+0.15(+2.22%)
Aug 21, 2023	7.050	7.125	6.730	6.750	246,530	-0.29(-4.12%)
Aug 18, 2023	6.930	7.170	6.830	7.040	160,716	+0.03(+0.43%)
Aug 17, 2023	7.310	7.335	7.010	7.010	223,570	-0.29(-3.97%)
Aug 16, 2023	7.670	7.750	7.280	7.300	159,005	-0.42(-5.44%)
Aug 15, 2023	7.700	7.740	7.550	7.720	205,029	-0.01(-0.13%)
Aug 14, 2023	7.720	7.870	7.540	7.730	289,267	+0.01(+0.06%)
Aug 11, 2023	8.300	8.300	7.310	7.725	579,217	-0.94(-10.80%)
Aug 10, 2023	8.810	9.000	8.630	8.660	114,152	-0.18(-2.04%)
Aug 09, 2023	8.910	8.930	8.650	8.840	106,446	-0.10(-1.12%)
Aug 08, 2023	8.860	9.040	8.770	8.940	102,578	-0.02(-0.22%)
Aug 07, 2023	9.000	9.100	8.750	8.960	104,498	-0.02(-0.22%)
Aug 04, 2023	8.920	9.225	8.885	8.980	109,832	+0.06(+0.67%)
Aug 03, 2023	9.070	9.140	8.850	8.920	137,795	-0.22(-2.41%)
Aug 02, 2023	8.860	9.169	8.650	9.140	129,864	+0.26(+2.93%)
Aug 01, 2023	9.030	9.040	8.770	8.880	112,157	-0.16(-1.77%)
Jul 31, 2023	8.900	9.100	8.810	9.040	125,389	+0.13(+1.46%)
Jul 28, 2023	8.760	9.250	8.760	8.910	153,104	+0.48(+5.69%)
Jul 27, 2023	8.460	8.520	8.300	8.430	118,769	+0.04(+0.42%)
Jul 26, 2023	8.290	8.557	8.259	8.395	114,183	+0.04(+0.54%)
Jul 25, 2023	8.410	8.490	8.270	8.350	148,321	-0.09(-1.07%)
Jul 24, 2023	8.670	8.750	8.430	8.440	89,507	-0.25(-2.88%)
Jul 21, 2023	8.870	8.900	8.630	8.690	96,582	-0.10(-1.14%)
Jul 20, 2023	8.800	8.900	8.750	8.790	87,506	-0.04(-0.45%)
Jul 19, 2023	8.840	8.990	8.710	8.830	108,217	-0.01(-0.11%)
Jul 18, 2023	8.650	8.950	8.650	8.840	133,362	+0.11(+1.26%)
Jul 17, 2023	8.570	8.874	8.556	8.730	141,523	+0.11(+1.28%)
Jul 14, 2023	9.090	9.110	8.600	8.620	146,749	-0.46(-5.07%)
Jul 13, 2023	9.460	9.550	9.030	9.080	210,666	-0.28(-2.99%)
Jul 12, 2023	9.360	9.570	9.300	9.360	182,831	+0.16(+1.74%)
Jul 11, 2023	8.990	9.225	8.950	9.200	189,435	+0.22(+2.45%)
Jul 10, 2023	8.600	9.010	8.590	8.980	139,672	+0.32(+3.70%)
Jul 07, 2023	8.450	8.700	8.450	8.660	174,632	+0.21(+2.49%)
Jul 06, 2023	8.690	8.760	8.385	8.450	256,697	-0.36(-4.09%)
Jul 05, 2023	8.940	8.960	8.770	8.810	148,696	-0.24(-2.65%)
Jul 03, 2023	9.090	9.270	8.980	9.050	126,182	-0.07(-0.77%)
Jun 30, 2023	9.090	9.280	8.980	9.120	190,431	+0.15(+1.67%)
Jun 29, 2023	8.700	9.000	8.700	8.970	145,475	+0.19(+2.16%)
Jun 28, 2023	8.760	8.900	8.660	8.780	250,817	-0.14(-1.57%)
Jun 27, 2023	8.740	9.015	8.700	8.920	222,546	+0.08(+0.90%)
Jun 26, 2023	8.900	9.340	8.690	8.840	367,695	-0.09(-1.01%)
Jun 23, 2023	9.740	9.910	8.880	8.930	4,729,241	-0.83(-8.50%)
Jun 22, 2023	9.740	9.876	9.551	9.760	228,844	-0.04(-0.41%)
Jun 21, 2023	10.48	10.52	9.670	9.800	314,921	-0.76(-7.20%)
Jun 20, 2023	10.00	10.70	9.910	10.56	385,812	+0.56(+5.60%)
Jun 16, 2023	10.05	10.08	9.620	10.00	551,881	-0.01(-0.10%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Luna Innovations Incorporated (NQ: LUNA )

Historical Prices