Skip to main content
Luna Innovations Incorporated (LUNA)
NASDAQ: LUNA · Real-Time Price · USD
1.575
-0.085 (-5.12%)
Nov 4, 2024, 4:00 PM EST - Market closed

Luna Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.641.651.561.581.58-5.12%100,675
Nov 1, 20241.541.701.541.661.667.10%157,611
Oct 31, 20241.571.611.431.551.550.65%503,785
Oct 30, 20241.681.801.531.541.54-9.68%318,348
Oct 29, 20241.781.831.701.711.71-5.80%71,543
Oct 28, 20241.761.881.711.811.81-66,551
Oct 25, 20241.771.861.741.811.811.69%84,643
Oct 24, 20241.721.801.671.781.785.33%104,588
Oct 23, 20241.751.801.651.691.69-4.52%127,175
Oct 22, 20241.951.991.721.771.77-9.23%160,987
Oct 21, 20241.982.111.911.951.950.52%213,922
Oct 18, 20241.801.961.801.941.948.38%153,979
Oct 17, 20241.731.871.701.791.794.07%247,374
Oct 16, 20241.491.971.481.721.7218.21%626,957
Oct 15, 20241.631.701.431.461.46-12.87%475,356
Oct 14, 20241.911.911.631.671.67-12.11%316,879
Oct 11, 20241.741.901.701.901.909.20%124,739
Oct 10, 20241.901.931.721.741.74-8.66%324,475
Oct 9, 20241.861.991.841.911.910.79%167,230
Oct 8, 20242.012.091.801.891.89-8.70%371,837
Oct 7, 20242.082.162.022.072.07-0.48%53,498
Oct 4, 20242.052.142.032.082.081.96%72,329
Oct 3, 20242.142.152.032.042.04-4.67%131,046
Oct 2, 20242.092.182.092.142.140.47%76,062
Oct 1, 20242.342.352.112.132.13-9.36%151,645
Sep 30, 20242.252.372.202.352.356.33%123,664
Sep 27, 20242.202.282.162.212.211.38%100,614
Sep 26, 20242.142.182.102.182.183.32%86,514
Sep 25, 20242.122.152.082.112.11-1.40%77,075
Sep 24, 20242.102.152.072.142.140.47%89,115
Sep 23, 20242.172.202.062.132.13-3.62%110,697
Sep 20, 20242.272.302.102.212.21-2.43%446,243
Sep 19, 20242.282.372.192.272.273.42%201,241
Sep 18, 20242.192.242.002.192.191.86%217,453
Sep 17, 20242.142.182.052.152.152.87%191,528
Sep 16, 20242.152.162.062.092.09-1.88%135,863
Sep 13, 20242.122.181.982.132.130.47%149,408
Sep 12, 20242.152.222.072.122.12-1.40%164,795
Sep 11, 20242.062.292.042.152.154.88%240,963
Sep 10, 20242.002.071.932.052.051.99%151,578
Sep 9, 20242.192.211.982.012.01-8.22%252,165
Sep 6, 20242.132.272.102.192.194.29%210,344
Sep 5, 20242.262.322.102.102.10-7.89%153,095
Sep 4, 20242.412.502.152.282.28-6.17%192,768
Sep 3, 20242.372.542.262.432.432.10%179,500
Aug 30, 20242.402.472.332.382.38-111,049
Aug 29, 20242.372.452.372.382.380.85%60,049
Aug 28, 20242.392.432.322.362.36-1.05%62,169
Aug 27, 20242.462.512.382.392.39-3.05%52,855
Aug 26, 20242.652.692.442.462.46-5.02%152,872
Aug 23, 20242.572.692.552.592.590.78%105,036
Aug 22, 20242.442.602.372.572.576.20%111,519
Aug 21, 20242.462.582.412.422.42-1.63%132,620
Aug 20, 20242.382.482.302.462.464.24%169,307
Aug 19, 20242.342.412.312.362.360.43%172,790
Aug 16, 20242.402.452.282.352.35-3.29%216,711
Aug 15, 20242.632.652.382.432.43-5.45%240,631
Aug 14, 20242.652.752.542.572.57-3.38%134,535
Aug 13, 20242.532.672.362.662.665.98%224,853
Aug 12, 20242.582.582.502.512.51-3.09%82,146
Aug 9, 20242.602.702.572.592.59-1.89%57,637
Aug 8, 20242.602.712.562.642.641.54%67,758
Aug 7, 20242.652.782.542.602.60-0.38%123,732
Aug 6, 20242.832.902.592.612.61-6.79%195,217
Aug 5, 20242.532.912.512.802.802.19%247,384
Aug 2, 20242.892.982.732.742.74-8.67%219,453
Aug 1, 20243.013.062.883.003.00-185,743
Jul 31, 20243.033.112.983.003.000.50%113,306
Jul 30, 20243.343.392.982.992.99-9.82%273,731
Jul 29, 20242.953.342.953.313.3114.14%256,275
Jul 26, 20242.932.972.832.902.902.11%135,442
Jul 25, 20242.673.032.662.842.846.77%261,707
Jul 24, 20242.652.792.632.662.66-2.92%219,869
Jul 23, 20242.652.942.632.742.742.62%262,427
Jul 22, 20242.722.742.662.672.67-0.74%158,400
Jul 19, 20242.872.902.692.692.69-8.50%194,052
Jul 18, 20243.003.052.862.942.94-2.65%191,380
Jul 17, 20243.023.092.933.023.02-1.15%109,813
Jul 16, 20242.933.152.933.063.064.98%215,327
Jul 15, 20242.963.042.862.912.91-1.69%433,028
Jul 12, 20242.953.012.912.962.961.02%97,872
Jul 11, 20242.953.142.932.932.930.69%272,042
Jul 10, 20242.833.012.832.912.911.75%193,128
Jul 9, 20243.083.092.842.862.86-5.61%146,450
Jul 8, 20243.003.062.903.033.031.00%234,905
Jul 5, 20243.033.052.873.003.00-1.96%196,180
Jul 3, 20242.983.072.953.063.063.55%122,416
Jul 2, 20242.922.992.822.962.960.17%282,670
Jul 1, 20243.173.342.922.952.95-7.81%523,916
Jun 28, 20243.443.503.133.203.20-6.98%4,482,511
Jun 27, 20243.513.683.393.443.44-2.55%305,359
Jun 26, 20243.553.853.493.533.53-1.40%337,399
Jun 25, 20243.573.623.483.583.58-0.83%271,750
Jun 24, 20243.463.803.463.613.614.94%364,777
Jun 21, 20243.453.473.353.443.44-0.29%260,826
Jun 20, 20243.443.643.413.453.450.29%254,554
Jun 18, 20243.313.483.283.443.443.30%236,491
Jun 17, 20243.153.403.153.333.334.39%178,312
Jun 14, 20243.253.313.073.193.19-3.04%392,389
Jun 13, 20243.583.643.293.293.29-8.36%245,487