Italia markets closed

Luna Innovations Incorporated (LUNA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,8550-0,2050 (-6,70%)
Alla chiusura: 04:00PM EDT
2,8611 +0,01 (+0,21%)
Dopo ore: 05:17PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20243,08003,22002,75002,85502,85501.195.821
03 mag 20242,30003,23002,28003,06003,06003.836.100
02 mag 20242,24002,26001,99002,25002,2500894.700
01 mag 20242,08002,29002,05002,24002,2400433.100
30 apr 20242,08002,10002,01002,06002,0600377.000
29 apr 20242,02002,12001,99002,08002,0800726.300
26 apr 20242,01002,03001,91001,99001,9900816.100
25 apr 20242,04002,12001,98001,99001,9900892.300
24 apr 20242,21002,25002,05002,05002,0500505.200
23 apr 20242,39002,42002,14002,22002,2200781.800
22 apr 20242,65002,66002,27002,44002,4400862.700
19 apr 20242,68002,80002,40002,77002,77001.137.800
18 apr 20242,75002,92002,73002,80002,8000622.300
17 apr 20242,66002,84002,66002,76002,7600984.000
16 apr 20242,41002,68002,37002,64002,6400668.100
15 apr 20242,55002,56002,36002,42002,42001.015.500
12 apr 20242,72002,80002,56002,60002,6000435.900
11 apr 20242,83002,83002,74002,78002,7800242.900
10 apr 20242,85002,85002,70002,81002,8100399.500
09 apr 20242,86002,94002,84002,87002,8700304.200
08 apr 20242,93002,94002,80002,86002,8600364.600
05 apr 20242,90002,97002,80002,92002,9200411.400
04 apr 20243,06003,09002,85002,88002,8800709.600
03 apr 20243,01003,11002,97003,03003,0300480.200
02 apr 20243,00003,09002,97003,03003,0300500.600
01 apr 20243,22003,24002,99003,03003,0300697.000
28 mar 20243,35003,39003,18003,21003,2100363.500
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 gen 20247,50007,67007,17007,17007,1700233.600
30 gen 20247,35007,55007,32007,52007,5200147.100
29 gen 20247,07007,37007,01007,35007,3500102.100
26 gen 20247,10007,22006,96007,03007,030077.200
25 gen 20247,16007,21007,05007,09007,090089.600
24 gen 20247,23007,23007,04007,05007,050092.100
23 gen 20247,30007,42007,06007,11007,1100119.200
22 gen 20247,07007,29007,06007,29007,2900100.200
19 gen 20247,00007,03006,88007,01007,010087.900
18 gen 20246,82007,01006,69006,95006,9500140.100
17 gen 20246,74006,84006,65006,77006,7700118.600
16 gen 20246,90006,90006,71006,80006,8000132.200
12 gen 20246,92007,03006,85006,90006,9000101.100
11 gen 20246,85006,98006,69006,85006,8500130.100
10 gen 20246,79006,88006,58006,85006,8500156.100
09 gen 20246,80006,88006,74006,79006,7900120.300
08 gen 20246,61006,93006,58006,89006,8900223.100
05 gen 20246,53006,66006,53006,61006,6100113.300
04 gen 20246,69006,69006,59006,62006,6200128.800
03 gen 20246,70006,82006,62006,65006,6500146.000
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...