Skip to main content
Luna Innovations Incorporated (LUNA)
NASDAQ: LUNA · Real-Time Price · USD
1.500
-0.050 (-3.23%)
At close: Dec 20, 2024, 4:00 PM
1.510
+0.010 (0.67%)
After-hours: Dec 20, 2024, 5:07 PM EST

Luna Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.551.621.501.501.50-3.23%205,504
Dec 19, 20241.531.621.531.551.550.65%76,502
Dec 18, 20241.641.701.541.541.54-6.67%150,400
Dec 17, 20241.671.711.611.651.65-1.20%85,242
Dec 16, 20241.681.731.601.671.67-1.76%246,808
Dec 13, 20241.771.781.681.701.70-3.95%103,222
Dec 12, 20241.811.831.721.771.77-2.21%122,265
Dec 11, 20241.831.871.711.811.81-180,500
Dec 10, 20241.821.841.701.811.81-0.55%98,651
Dec 9, 20241.901.911.791.821.82-0.55%189,549
Dec 6, 20241.781.841.761.831.833.39%75,800
Dec 5, 20241.941.981.761.771.77-7.81%203,866
Dec 4, 20241.851.991.851.921.923.23%130,328
Dec 3, 20241.982.021.841.861.86-5.10%129,405
Dec 2, 20241.762.001.761.961.9611.36%249,351
Nov 29, 20241.691.821.691.761.76-1.12%87,700
Nov 27, 20241.831.881.721.781.78-2.20%101,415
Nov 26, 20241.902.011.811.821.82-3.19%150,021
Nov 25, 20241.872.141.861.881.881.08%515,400
Nov 22, 20241.651.881.651.861.8613.41%229,338
Nov 21, 20241.631.751.621.641.640.61%143,400
Nov 20, 20241.641.661.561.631.63-0.61%138,281
Nov 19, 20241.641.691.631.641.64-0.61%80,300
Nov 18, 20241.711.711.641.651.651.23%109,900
Nov 15, 20241.591.681.581.631.633.82%129,602
Nov 14, 20241.681.801.551.571.57-3.68%208,300
Nov 13, 20241.641.791.611.631.632.52%149,846
Nov 12, 20241.601.651.541.591.59-1.24%225,159
Nov 11, 20241.601.651.561.611.61-110,500
Nov 8, 20241.631.661.581.611.61-90,338
Nov 7, 20241.541.661.541.611.611.26%135,724
Nov 6, 20241.601.611.511.591.591.27%156,909
Nov 5, 20241.561.631.511.571.57-0.63%82,600
Nov 4, 20241.641.651.561.581.58-4.82%100,740
Nov 1, 20241.541.701.541.661.667.10%157,611
Oct 31, 20241.571.611.431.551.550.65%503,800
Oct 30, 20241.681.801.531.541.54-9.94%318,348
Oct 29, 20241.781.831.701.711.71-5.52%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%127,200
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%154,000
Oct 17, 20241.731.871.701.791.794.07%247,400
Oct 16, 20241.491.971.481.721.7217.81%626,957
Oct 15, 20241.631.701.431.461.46-12.57%475,400
Oct 14, 20241.911.911.631.671.67-12.11%316,900
Oct 11, 20241.741.901.701.901.909.20%124,739
Oct 10, 20241.901.931.721.741.74-8.90%324,500
Oct 9, 20241.861.991.841.911.911.06%167,230
Oct 8, 20242.012.091.801.891.89-8.70%371,837
Oct 7, 20242.082.162.022.072.07-0.48%53,500
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%76,100
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%77,100
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, 20242.272.292.102.212.21-2.64%446,243
Sep 19, 20242.282.372.192.272.273.65%201,241
Sep 18, 20242.192.242.002.192.191.86%217,500
Sep 17, 20242.142.172.052.152.152.87%191,528
Sep 16, 20242.152.152.062.092.09-1.88%135,900
Sep 13, 20242.122.181.982.132.130.47%149,408
Sep 12, 20242.152.222.072.122.12-1.40%164,800
Sep 11, 20242.062.292.042.152.154.88%241,000
Sep 10, 20242.002.071.932.052.051.99%151,600
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%153,100
Sep 4, 20242.412.502.152.282.28-6.17%192,800
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, 20242.392.432.322.362.36-0.84%62,169
Aug 27, 20242.462.512.382.382.38-3.25%52,900
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%67,800
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%247,400
Aug 2, 20242.892.982.732.742.74-8.67%219,453
Aug 1, 20243.013.062.883.003.00-185,743