U.S. markets close in 9 minutes

Luna Innovations Incorporated (LUNA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.1900-0.1750 (-5.20%)
A partir del 03:51PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.35003.39163.18003.19003.1900287,368
27 mar 20243.15003.43003.10003.37003.3700688,400
26 mar 20243.56003.59003.00003.14003.14001,162,400
25 mar 20243.85003.95003.50003.55003.5500734,500
22 mar 20244.02004.06003.83003.88003.8800281,100
21 mar 20243.97004.13003.91004.01004.0100487,100
20 mar 20243.86004.06003.70003.92003.9200699,800
19 mar 20243.77004.11003.75003.88003.8800517,200
18 mar 20244.35004.42003.56003.75003.75002,490,500
15 mar 20244.04004.77003.99004.45004.45001,141,000
14 mar 20243.90004.22003.74004.17004.1700939,300
13 mar 20244.72004.78003.70004.02004.02003,343,900
12 mar 20246.45006.45006.25006.26006.2600128,300
11 mar 20246.43006.47006.35006.44006.440072,500
08 mar 20246.52006.67006.44006.46006.4600105,600
07 mar 20246.50006.59006.42006.50006.5000108,600
06 mar 20246.33006.50006.29006.47006.4700114,800
05 mar 20246.35006.44006.25006.29006.2900116,500
04 mar 20246.74006.77006.36006.38006.3800204,000
01 mar 20246.78006.84006.62006.75006.7500122,600
29 feb 20246.88006.89006.68006.78006.7800112,800
28 feb 20246.93006.97006.72006.73006.7300134,300
27 feb 20247.09007.13006.99007.00007.0000101,800
26 feb 20247.09007.29007.05007.07007.0700135,000
23 feb 20247.18007.24006.86007.16007.1600192,400
22 feb 20247.24007.29007.11007.18007.1800112,000
21 feb 20247.40007.40007.11007.15007.1500105,700
20 feb 20247.26007.57007.26007.42007.4200168,600
16 feb 20247.58007.58007.33007.42007.4200142,200
15 feb 20247.25007.59007.25007.58007.5800116,300
14 feb 20247.12007.26007.05007.20007.200095,100
13 feb 20247.56007.59007.03007.10007.1000173,900
12 feb 20247.66007.92007.60007.84007.8400169,900
09 feb 20247.57007.73007.52007.66007.6600117,200
08 feb 20247.48007.57007.42007.50007.500085,800
07 feb 20247.40007.57007.40007.46007.4600113,500
06 feb 20247.24007.47007.23007.44007.440091,600
05 feb 20247.13007.28007.10007.22007.2200141,600
02 feb 20247.24007.33007.18007.24007.240090,000
01 feb 20247.19007.44007.05007.35007.350099,300
31 ene 20247.50007.67007.17007.17007.1700233,600
30 ene 20247.35007.55007.32007.52007.5200147,100
29 ene 20247.07007.37007.01007.35007.3500102,100
26 ene 20247.10007.22006.96007.03007.030077,200
25 ene 20247.16007.21007.05007.09007.090089,600
24 ene 20247.23007.23007.04007.05007.050092,100
23 ene 20247.30007.42007.06007.11007.1100119,200
22 ene 20247.07007.29007.06007.29007.2900100,200
19 ene 20247.00007.03006.88007.01007.010087,900
18 ene 20246.82007.01006.69006.95006.9500140,100
17 ene 20246.74006.84006.65006.77006.7700118,600
16 ene 20246.90006.90006.71006.80006.8000132,200
12 ene 20246.92007.03006.85006.90006.9000101,100
11 ene 20246.85006.98006.69006.85006.8500130,100
10 ene 20246.79006.88006.58006.85006.8500156,100
09 ene 20246.80006.88006.74006.79006.7900120,300
08 ene 20246.61006.93006.58006.89006.8900223,100
05 ene 20246.53006.66006.53006.61006.6100113,300
04 ene 20246.69006.69006.59006.62006.6200128,800
03 ene 20246.70006.82006.62006.65006.6500146,000
02 ene 20246.57006.82006.43006.80006.8000243,100
29 dic 20236.82006.84006.56006.65006.6500226,700
28 dic 20236.89007.01006.84006.86006.8600108,600
27 dic 20237.22007.22006.79006.90006.9000190,100
26 dic 20237.10007.34007.00007.27007.2700161,100
22 dic 20236.92007.20006.78007.10007.1000235,500
21 dic 20236.54006.96006.54006.95006.9500268,500
20 dic 20236.73006.95006.48006.51006.5100172,700
19 dic 20236.60006.78006.57006.76006.7600161,300
18 dic 20236.46006.61006.35006.58006.5800254,400
15 dic 20236.74006.74006.45006.47006.4700351,600
14 dic 20236.54006.72006.44006.63006.6300161,200
13 dic 20236.17006.49006.09006.49006.4900163,700
12 dic 20236.40006.43006.17006.18006.180092,200
11 dic 20236.36006.49006.26006.42006.4200157,100
08 dic 20236.24006.46006.24006.42006.4200140,300
07 dic 20236.12006.31006.02006.30006.3000155,000
06 dic 20235.94006.23005.94006.04006.0400147,000
05 dic 20235.96006.00005.87005.92005.9200124,500
04 dic 20236.01006.07005.89006.02006.0200128,200
01 dic 20236.12006.25005.87006.09006.0900265,300
30 nov 20236.43006.53006.31006.37006.3700155,500
29 nov 20236.28006.45006.19006.40006.4000178,600
28 nov 20236.38006.40006.18006.20006.2000101,800
27 nov 20236.31006.41006.23006.39006.3900116,100
24 nov 20236.14006.40006.14006.37006.370083,000
22 nov 20235.86006.11005.78006.10006.1000158,800
21 nov 20235.78005.79005.63005.75005.7500123,100
20 nov 20235.65005.85005.59005.81005.8100213,300
17 nov 20235.71005.74005.51005.59005.5900133,500
16 nov 20235.39005.72005.39005.64005.6400207,500
15 nov 20235.27005.66005.22005.45005.4500601,100
14 nov 20235.45005.75005.05005.15005.1500626,700
13 nov 20235.75005.75005.39005.39005.3900400,700
10 nov 20235.75005.85005.65005.72005.7200207,900
09 nov 20235.89005.95005.71005.78005.7800290,700
08 nov 20236.14006.16005.79005.82005.8200244,200
07 nov 20236.08006.19006.05006.10006.100052,200
06 nov 20236.34006.35006.01006.08006.0800140,000
03 nov 20235.93006.31005.90006.28006.2800191,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...