Luna Innovations Incorporated (LUNA)
NASDAQ: LUNA · Real-Time Price · USD
1.630
-0.010 (-0.61%)
Nov 20, 2024, 4:00 PM EST - Market closed
Luna Innovations Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.64 | 1.66 | 1.56 | 1.63 | 1.63 | -0.61% | 138,281 |
Nov 19, 2024 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | 80,292 |
Nov 18, 2024 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | 1.23% | 109,899 |
Nov 15, 2024 | 1.59 | 1.68 | 1.58 | 1.63 | 1.63 | 3.82% | 129,602 |
Nov 14, 2024 | 1.68 | 1.80 | 1.55 | 1.57 | 1.57 | -3.68% | 208,291 |
Nov 13, 2024 | 1.64 | 1.79 | 1.61 | 1.63 | 1.63 | 2.52% | 149,846 |
Nov 12, 2024 | 1.60 | 1.65 | 1.54 | 1.59 | 1.59 | -1.24% | 225,159 |
Nov 11, 2024 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | 0.31% | 110,468 |
Nov 8, 2024 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | -0.31% | 90,338 |
Nov 7, 2024 | 1.54 | 1.66 | 1.54 | 1.61 | 1.61 | 1.58% | 135,724 |
Nov 6, 2024 | 1.60 | 1.61 | 1.51 | 1.59 | 1.59 | 0.96% | 156,909 |
Nov 5, 2024 | 1.56 | 1.63 | 1.51 | 1.57 | 1.57 | -0.32% | 82,553 |
Nov 4, 2024 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -5.12% | 100,740 |
Nov 1, 2024 | 1.54 | 1.70 | 1.54 | 1.66 | 1.66 | 7.10% | 157,611 |
Oct 31, 2024 | 1.57 | 1.61 | 1.43 | 1.55 | 1.55 | 0.65% | 503,785 |
Oct 30, 2024 | 1.68 | 1.80 | 1.53 | 1.54 | 1.54 | -9.68% | 318,348 |
Oct 29, 2024 | 1.78 | 1.83 | 1.70 | 1.71 | 1.71 | -5.80% | 71,543 |
Oct 28, 2024 | 1.76 | 1.88 | 1.71 | 1.81 | 1.81 | - | 66,551 |
Oct 25, 2024 | 1.77 | 1.86 | 1.74 | 1.81 | 1.81 | 1.69% | 84,643 |
Oct 24, 2024 | 1.72 | 1.80 | 1.67 | 1.78 | 1.78 | 5.33% | 104,588 |
Oct 23, 2024 | 1.75 | 1.80 | 1.65 | 1.69 | 1.69 | -4.52% | 127,175 |
Oct 22, 2024 | 1.95 | 1.99 | 1.72 | 1.77 | 1.77 | -9.23% | 160,987 |
Oct 21, 2024 | 1.98 | 2.11 | 1.91 | 1.95 | 1.95 | 0.52% | 213,922 |
Oct 18, 2024 | 1.80 | 1.96 | 1.80 | 1.94 | 1.94 | 8.38% | 153,979 |
Oct 17, 2024 | 1.73 | 1.87 | 1.70 | 1.79 | 1.79 | 4.07% | 247,374 |
Oct 16, 2024 | 1.49 | 1.97 | 1.48 | 1.72 | 1.72 | 18.21% | 626,957 |
Oct 15, 2024 | 1.63 | 1.70 | 1.43 | 1.46 | 1.46 | -12.87% | 475,356 |
Oct 14, 2024 | 1.91 | 1.91 | 1.63 | 1.67 | 1.67 | -12.11% | 316,879 |
Oct 11, 2024 | 1.74 | 1.90 | 1.70 | 1.90 | 1.90 | 9.20% | 124,739 |
Oct 10, 2024 | 1.90 | 1.93 | 1.72 | 1.74 | 1.74 | -8.66% | 324,475 |
Oct 9, 2024 | 1.86 | 1.99 | 1.84 | 1.91 | 1.91 | 0.79% | 167,230 |
Oct 8, 2024 | 2.01 | 2.09 | 1.80 | 1.89 | 1.89 | -8.70% | 371,837 |
Oct 7, 2024 | 2.08 | 2.16 | 2.02 | 2.07 | 2.07 | -0.48% | 53,498 |
Oct 4, 2024 | 2.05 | 2.14 | 2.03 | 2.08 | 2.08 | 1.96% | 72,329 |
Oct 3, 2024 | 2.14 | 2.15 | 2.03 | 2.04 | 2.04 | -4.67% | 131,046 |
Oct 2, 2024 | 2.09 | 2.18 | 2.09 | 2.14 | 2.14 | 0.47% | 76,062 |
Oct 1, 2024 | 2.34 | 2.35 | 2.11 | 2.13 | 2.13 | -9.36% | 151,645 |
Sep 30, 2024 | 2.25 | 2.37 | 2.20 | 2.35 | 2.35 | 6.33% | 123,664 |
Sep 27, 2024 | 2.20 | 2.28 | 2.16 | 2.21 | 2.21 | 1.38% | 100,614 |
Sep 26, 2024 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 3.32% | 86,514 |
Sep 25, 2024 | 2.12 | 2.15 | 2.08 | 2.11 | 2.11 | -1.40% | 77,075 |
Sep 24, 2024 | 2.10 | 2.15 | 2.07 | 2.14 | 2.14 | 0.47% | 89,115 |
Sep 23, 2024 | 2.17 | 2.20 | 2.06 | 2.13 | 2.13 | -3.62% | 110,697 |
Sep 20, 2024 | 2.27 | 2.30 | 2.10 | 2.21 | 2.21 | -2.43% | 446,243 |
Sep 19, 2024 | 2.28 | 2.37 | 2.19 | 2.27 | 2.27 | 3.42% | 201,241 |
Sep 18, 2024 | 2.19 | 2.24 | 2.00 | 2.19 | 2.19 | 1.86% | 217,453 |
Sep 17, 2024 | 2.14 | 2.18 | 2.05 | 2.15 | 2.15 | 2.87% | 191,528 |
Sep 16, 2024 | 2.15 | 2.16 | 2.06 | 2.09 | 2.09 | -1.88% | 135,863 |
Sep 13, 2024 | 2.12 | 2.18 | 1.98 | 2.13 | 2.13 | 0.47% | 149,408 |
Sep 12, 2024 | 2.15 | 2.22 | 2.07 | 2.12 | 2.12 | -1.40% | 164,795 |
Sep 11, 2024 | 2.06 | 2.29 | 2.04 | 2.15 | 2.15 | 4.88% | 240,963 |
Sep 10, 2024 | 2.00 | 2.07 | 1.93 | 2.05 | 2.05 | 1.99% | 151,578 |
Sep 9, 2024 | 2.19 | 2.21 | 1.98 | 2.01 | 2.01 | -8.22% | 252,165 |
Sep 6, 2024 | 2.13 | 2.27 | 2.10 | 2.19 | 2.19 | 4.29% | 210,344 |
Sep 5, 2024 | 2.26 | 2.32 | 2.10 | 2.10 | 2.10 | -7.89% | 153,095 |
Sep 4, 2024 | 2.41 | 2.50 | 2.15 | 2.28 | 2.28 | -6.17% | 192,768 |
Sep 3, 2024 | 2.37 | 2.54 | 2.26 | 2.43 | 2.43 | 2.10% | 179,500 |
Aug 30, 2024 | 2.40 | 2.47 | 2.33 | 2.38 | 2.38 | - | 111,049 |
Aug 29, 2024 | 2.37 | 2.45 | 2.37 | 2.38 | 2.38 | 0.85% | 60,049 |
Aug 28, 2024 | 2.39 | 2.43 | 2.32 | 2.36 | 2.36 | -1.05% | 62,169 |
Aug 27, 2024 | 2.46 | 2.51 | 2.38 | 2.39 | 2.39 | -3.05% | 52,855 |
Aug 26, 2024 | 2.65 | 2.69 | 2.44 | 2.46 | 2.46 | -5.02% | 152,872 |
Aug 23, 2024 | 2.57 | 2.69 | 2.55 | 2.59 | 2.59 | 0.78% | 105,036 |
Aug 22, 2024 | 2.44 | 2.60 | 2.37 | 2.57 | 2.57 | 6.20% | 111,519 |
Aug 21, 2024 | 2.46 | 2.58 | 2.41 | 2.42 | 2.42 | -1.63% | 132,620 |
Aug 20, 2024 | 2.38 | 2.48 | 2.30 | 2.46 | 2.46 | 4.24% | 169,307 |
Aug 19, 2024 | 2.34 | 2.41 | 2.31 | 2.36 | 2.36 | 0.43% | 172,790 |
Aug 16, 2024 | 2.40 | 2.45 | 2.28 | 2.35 | 2.35 | -3.29% | 216,711 |
Aug 15, 2024 | 2.63 | 2.65 | 2.38 | 2.43 | 2.43 | -5.45% | 240,631 |
Aug 14, 2024 | 2.65 | 2.75 | 2.54 | 2.57 | 2.57 | -3.38% | 134,535 |
Aug 13, 2024 | 2.53 | 2.67 | 2.36 | 2.66 | 2.66 | 5.98% | 224,853 |
Aug 12, 2024 | 2.58 | 2.58 | 2.50 | 2.51 | 2.51 | -3.09% | 82,146 |
Aug 9, 2024 | 2.60 | 2.70 | 2.57 | 2.59 | 2.59 | -1.89% | 57,637 |
Aug 8, 2024 | 2.60 | 2.71 | 2.56 | 2.64 | 2.64 | 1.54% | 67,758 |
Aug 7, 2024 | 2.65 | 2.78 | 2.54 | 2.60 | 2.60 | -0.38% | 123,732 |
Aug 6, 2024 | 2.83 | 2.90 | 2.59 | 2.61 | 2.61 | -6.79% | 195,217 |
Aug 5, 2024 | 2.53 | 2.91 | 2.51 | 2.80 | 2.80 | 2.19% | 247,384 |
Aug 2, 2024 | 2.89 | 2.98 | 2.73 | 2.74 | 2.74 | -8.67% | 219,453 |
Aug 1, 2024 | 3.01 | 3.06 | 2.88 | 3.00 | 3.00 | - | 185,743 |
Jul 31, 2024 | 3.03 | 3.11 | 2.98 | 3.00 | 3.00 | 0.50% | 113,306 |
Jul 30, 2024 | 3.34 | 3.39 | 2.98 | 2.99 | 2.99 | -9.82% | 273,731 |
Jul 29, 2024 | 2.95 | 3.34 | 2.95 | 3.31 | 3.31 | 14.14% | 256,275 |
Jul 26, 2024 | 2.93 | 2.97 | 2.83 | 2.90 | 2.90 | 2.11% | 135,442 |
Jul 25, 2024 | 2.67 | 3.03 | 2.66 | 2.84 | 2.84 | 6.77% | 261,707 |
Jul 24, 2024 | 2.65 | 2.79 | 2.63 | 2.66 | 2.66 | -2.92% | 219,869 |
Jul 23, 2024 | 2.65 | 2.94 | 2.63 | 2.74 | 2.74 | 2.62% | 262,427 |
Jul 22, 2024 | 2.72 | 2.74 | 2.66 | 2.67 | 2.67 | -0.74% | 158,400 |
Jul 19, 2024 | 2.87 | 2.90 | 2.69 | 2.69 | 2.69 | -8.50% | 194,052 |
Jul 18, 2024 | 3.00 | 3.05 | 2.86 | 2.94 | 2.94 | -2.65% | 191,380 |
Jul 17, 2024 | 3.02 | 3.09 | 2.93 | 3.02 | 3.02 | -1.15% | 109,813 |
Jul 16, 2024 | 2.93 | 3.15 | 2.93 | 3.06 | 3.06 | 4.98% | 215,327 |
Jul 15, 2024 | 2.96 | 3.04 | 2.86 | 2.91 | 2.91 | -1.69% | 433,028 |
Jul 12, 2024 | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | 1.02% | 97,872 |
Jul 11, 2024 | 2.95 | 3.14 | 2.93 | 2.93 | 2.93 | 0.69% | 272,042 |
Jul 10, 2024 | 2.83 | 3.01 | 2.83 | 2.91 | 2.91 | 1.75% | 193,128 |
Jul 9, 2024 | 3.08 | 3.09 | 2.84 | 2.86 | 2.86 | -5.61% | 146,450 |
Jul 8, 2024 | 3.00 | 3.06 | 2.90 | 3.03 | 3.03 | 1.00% | 234,905 |
Jul 5, 2024 | 3.03 | 3.05 | 2.87 | 3.00 | 3.00 | -1.96% | 196,180 |
Jul 3, 2024 | 2.98 | 3.07 | 2.95 | 3.06 | 3.06 | 3.55% | 122,416 |
Jul 2, 2024 | 2.92 | 2.99 | 2.82 | 2.96 | 2.96 | 0.17% | 282,670 |