Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 9.880 10.04 9.790 10.01 208,122 +0.16(+1.62%)
Jun 14, 2023 9.860 10.05 9.770 9.850 177,196 +0.01(+0.10%)
Jun 13, 2023 10.02 10.15 9.630 9.840 330,494 -0.13(-1.30%)
Jun 12, 2023 9.990 10.04 9.884 9.970 203,608 +0.11(+1.12%)
Jun 09, 2023 9.680 9.970 9.610 9.860 230,992 +0.22(+2.28%)
Jun 08, 2023 9.460 9.720 9.360 9.640 219,764 +0.34(+3.66%)
Jun 07, 2023 9.320 9.510 9.220 9.300 140,718 +0.03(+0.32%)
Jun 06, 2023 9.180 9.390 8.990 9.270 202,571 +0.09(+0.98%)
Jun 05, 2023 9.300 9.468 9.090 9.180 153,310 -0.10(-1.08%)
Jun 02, 2023 9.200 9.350 8.770 9.280 224,803 +0.14(+1.53%)
Jun 01, 2023 9.270 9.375 9.130 9.140 169,592 -0.08(-0.87%)
May 31, 2023 9.330 9.330 9.020 9.220 135,445 -0.07(-0.75%)
May 30, 2023 9.060 9.339 9.000 9.290 184,150 +0.37(+4.15%)
May 26, 2023 8.580 9.019 8.580 8.920 168,943 +0.41(+4.82%)
May 25, 2023 8.940 8.940 8.400 8.510 127,887 -0.36(-4.06%)
May 24, 2023 8.800 8.880 8.560 8.870 153,371 +0.08(+0.91%)
May 23, 2023 8.520 8.889 8.471 8.790 220,982 +0.30(+3.53%)
May 22, 2023 8.300 8.910 8.231 8.490 351,610 +0.34(+4.17%)
May 19, 2023 8.320 8.470 8.085 8.150 176,854 -0.17(-2.04%)
May 18, 2023 8.320 8.480 8.170 8.320 242,637 +0.04(+0.48%)
May 17, 2023 8.060 8.280 7.940 8.280 231,079 +0.35(+4.41%)
May 16, 2023 7.920 8.180 7.710 7.930 178,390 +0.01(+0.13%)
May 15, 2023 7.600 8.110 7.575 7.920 342,667 +0.43(+5.74%)
May 12, 2023 7.120 7.590 7.120 7.490 311,770 +0.39(+5.49%)
May 11, 2023 6.420 7.100 6.420 7.100 320,405 +0.75(+11.81%)
May 10, 2023 6.680 6.696 6.120 6.350 260,769 -0.31(-4.65%)
May 09, 2023 6.000 6.725 6.000 6.660 217,443 +0.54(+8.82%)
May 08, 2023 6.220 6.220 6.020 6.120 121,269 -0.07(-1.13%)
May 05, 2023 6.320 6.370 6.090 6.190 204,143 -0.09(-1.43%)
May 04, 2023 6.340 6.381 6.230 6.280 71,464 -0.13(-2.03%)
May 03, 2023 6.300 6.480 6.257 6.410 111,258 +0.14(+2.23%)
May 02, 2023 6.370 6.448 6.190 6.270 110,074 -0.11(-1.72%)
May 01, 2023 6.170 6.510 6.119 6.380 128,976 +0.10(+1.59%)
Apr 28, 2023 6.270 6.360 6.080 6.280 106,582 +0.04(+0.64%)
Apr 27, 2023 6.210 6.285 6.070 6.240 112,116 +0.08(+1.30%)
Apr 26, 2023 6.000 6.210 5.900 6.160 160,805 +0.18(+3.01%)
Apr 25, 2023 6.090 6.150 5.920 5.980 196,563 -0.15(-2.45%)
Apr 24, 2023 6.260 6.260 6.045 6.130 125,021 -0.15(-2.39%)
Apr 21, 2023 6.310 6.360 6.220 6.280 89,968 -0.02(-0.32%)
Apr 20, 2023 6.420 6.450 6.280 6.300 100,026 -0.15(-2.33%)
Apr 19, 2023 6.490 6.560 6.320 6.450 103,070 -0.05(-0.77%)
Apr 18, 2023 6.730 6.810 6.460 6.500 109,913 -0.23(-3.42%)
Apr 17, 2023 6.800 6.900 6.665 6.730 114,261 -0.05(-0.81%)
Apr 14, 2023 6.830 6.990 6.670 6.785 97,630 -0.08(-1.09%)
Apr 13, 2023 6.820 6.940 6.730 6.860 124,565 +0.05(+0.73%)
Apr 12, 2023 6.970 7.050 6.760 6.810 164,352 -0.07(-1.02%)
Apr 11, 2023 6.850 7.040 6.830 6.880 144,825 +0.05(+0.73%)
Apr 10, 2023 6.440 6.910 6.420 6.830 170,120 +0.34(+5.24%)
Apr 06, 2023 6.440 6.520 6.370 6.490 90,878 +0.00(+0.00%)
Apr 05, 2023 6.750 6.780 6.435 6.490 185,583 -0.24(-3.57%)
Apr 04, 2023 7.080 7.080 6.655 6.730 179,268 -0.35(-4.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.