Luna Innovations Incorporated (LUNA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.6800 | 2.8000 | 2.4100 | 2.7700 | 2.7700 | 1,137,416 |
| 18 Apr 2024 | 2.7500 | 2.9200 | 2.7300 | 2.8000 | 2.8000 | 622,300 |
| 17 Apr 2024 | 2.6600 | 2.8400 | 2.6600 | 2.7600 | 2.7600 | 984,000 |
| 16 Apr 2024 | 2.4100 | 2.6800 | 2.3700 | 2.6400 | 2.6400 | 668,100 |
| 15 Apr 2024 | 2.5500 | 2.5600 | 2.3600 | 2.4200 | 2.4200 | 1,015,500 |
| 12 Apr 2024 | 2.7200 | 2.8000 | 2.5600 | 2.6000 | 2.6000 | 435,900 |
| 11 Apr 2024 | 2.8300 | 2.8300 | 2.7400 | 2.7800 | 2.7800 | 242,900 |
| 10 Apr 2024 | 2.8500 | 2.8500 | 2.7000 | 2.8100 | 2.8100 | 399,500 |
| 09 Apr 2024 | 2.8600 | 2.9400 | 2.8400 | 2.8700 | 2.8700 | 304,200 |
| 08 Apr 2024 | 2.9300 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | 364,600 |
| 05 Apr 2024 | 2.9000 | 2.9700 | 2.8000 | 2.9200 | 2.9200 | 411,400 |
| 04 Apr 2024 | 3.0600 | 3.0900 | 2.8500 | 2.8800 | 2.8800 | 709,600 |
| 03 Apr 2024 | 3.0100 | 3.1100 | 2.9700 | 3.0300 | 3.0300 | 480,200 |
| 02 Apr 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0300 | 3.0300 | 500,600 |
| 01 Apr 2024 | 3.2200 | 3.2400 | 2.9900 | 3.0300 | 3.0300 | 697,000 |
| 28 Mar 2024 | 3.3500 | 3.3900 | 3.1800 | 3.2100 | 3.2100 | 363,500 |
| 27 Mar 2024 | 3.1500 | 3.4300 | 3.1000 | 3.3700 | 3.3700 | 688,400 |
| 26 Mar 2024 | 3.5600 | 3.5900 | 3.0000 | 3.1400 | 3.1400 | 1,162,400 |
| 25 Mar 2024 | 3.8500 | 3.9500 | 3.5000 | 3.5500 | 3.5500 | 734,500 |
| 22 Mar 2024 | 4.0200 | 4.0600 | 3.8300 | 3.8800 | 3.8800 | 281,100 |
| 21 Mar 2024 | 3.9700 | 4.1300 | 3.9100 | 4.0100 | 4.0100 | 487,100 |
| 20 Mar 2024 | 3.8600 | 4.0600 | 3.7000 | 3.9200 | 3.9200 | 699,800 |
| 19 Mar 2024 | 3.7700 | 4.1100 | 3.7500 | 3.8800 | 3.8800 | 517,200 |
| 18 Mar 2024 | 4.3500 | 4.4200 | 3.5600 | 3.7500 | 3.7500 | 2,490,500 |
| 15 Mar 2024 | 4.0400 | 4.7700 | 3.9900 | 4.4500 | 4.4500 | 1,141,000 |
| 14 Mar 2024 | 3.9000 | 4.2200 | 3.7400 | 4.1700 | 4.1700 | 939,300 |
| 13 Mar 2024 | 4.7200 | 4.7800 | 3.7000 | 4.0200 | 4.0200 | 3,343,900 |
| 12 Mar 2024 | 6.4500 | 6.4500 | 6.2500 | 6.2600 | 6.2600 | 128,300 |
| 11 Mar 2024 | 6.4300 | 6.4700 | 6.3500 | 6.4400 | 6.4400 | 72,500 |
| 08 Mar 2024 | 6.5200 | 6.6700 | 6.4400 | 6.4600 | 6.4600 | 105,600 |
| 07 Mar 2024 | 6.5000 | 6.5900 | 6.4200 | 6.5000 | 6.5000 | 108,600 |
| 06 Mar 2024 | 6.3300 | 6.5000 | 6.2900 | 6.4700 | 6.4700 | 114,800 |
| 05 Mar 2024 | 6.3500 | 6.4400 | 6.2500 | 6.2900 | 6.2900 | 116,500 |
| 04 Mar 2024 | 6.7400 | 6.7700 | 6.3600 | 6.3800 | 6.3800 | 204,000 |
| 01 Mar 2024 | 6.7800 | 6.8400 | 6.6200 | 6.7500 | 6.7500 | 122,600 |
| 29 Feb 2024 | 6.8800 | 6.8900 | 6.6800 | 6.7800 | 6.7800 | 112,800 |
| 28 Feb 2024 | 6.9300 | 6.9700 | 6.7200 | 6.7300 | 6.7300 | 134,300 |
| 27 Feb 2024 | 7.0900 | 7.1300 | 6.9900 | 7.0000 | 7.0000 | 101,800 |
| 26 Feb 2024 | 7.0900 | 7.2900 | 7.0500 | 7.0700 | 7.0700 | 135,000 |
| 23 Feb 2024 | 7.1800 | 7.2400 | 6.8600 | 7.1600 | 7.1600 | 192,400 |
| 22 Feb 2024 | 7.2400 | 7.2900 | 7.1100 | 7.1800 | 7.1800 | 112,000 |
| 21 Feb 2024 | 7.4000 | 7.4000 | 7.1100 | 7.1500 | 7.1500 | 105,700 |
| 20 Feb 2024 | 7.2600 | 7.5700 | 7.2600 | 7.4200 | 7.4200 | 168,600 |
| 16 Feb 2024 | 7.5800 | 7.5800 | 7.3300 | 7.4200 | 7.4200 | 142,200 |
| 15 Feb 2024 | 7.2500 | 7.5900 | 7.2500 | 7.5800 | 7.5800 | 116,300 |
| 14 Feb 2024 | 7.1200 | 7.2600 | 7.0500 | 7.2000 | 7.2000 | 95,100 |
| 13 Feb 2024 | 7.5600 | 7.5900 | 7.0300 | 7.1000 | 7.1000 | 173,900 |
| 12 Feb 2024 | 7.6600 | 7.9200 | 7.6000 | 7.8400 | 7.8400 | 169,900 |
| 09 Feb 2024 | 7.5700 | 7.7300 | 7.5200 | 7.6600 | 7.6600 | 117,200 |
| 08 Feb 2024 | 7.4800 | 7.5700 | 7.4200 | 7.5000 | 7.5000 | 85,800 |
| 07 Feb 2024 | 7.4000 | 7.5700 | 7.4000 | 7.4600 | 7.4600 | 113,500 |
| 06 Feb 2024 | 7.2400 | 7.4700 | 7.2300 | 7.4400 | 7.4400 | 91,600 |
| 05 Feb 2024 | 7.1300 | 7.2800 | 7.1000 | 7.2200 | 7.2200 | 141,600 |
| 02 Feb 2024 | 7.2400 | 7.3300 | 7.1800 | 7.2400 | 7.2400 | 90,000 |
| 01 Feb 2024 | 7.1900 | 7.4400 | 7.0500 | 7.3500 | 7.3500 | 99,300 |
| 31 Jan 2024 | 7.5000 | 7.6700 | 7.1700 | 7.1700 | 7.1700 | 233,600 |
| 30 Jan 2024 | 7.3500 | 7.5500 | 7.3200 | 7.5200 | 7.5200 | 147,100 |
| 29 Jan 2024 | 7.0700 | 7.3700 | 7.0100 | 7.3500 | 7.3500 | 102,100 |
| 26 Jan 2024 | 7.1000 | 7.2200 | 6.9600 | 7.0300 | 7.0300 | 77,200 |
| 25 Jan 2024 | 7.1600 | 7.2100 | 7.0500 | 7.0900 | 7.0900 | 89,600 |
| 24 Jan 2024 | 7.2300 | 7.2300 | 7.0400 | 7.0500 | 7.0500 | 92,100 |
| 23 Jan 2024 | 7.3000 | 7.4200 | 7.0600 | 7.1100 | 7.1100 | 119,200 |
| 22 Jan 2024 | 7.0700 | 7.2900 | 7.0600 | 7.2900 | 7.2900 | 100,200 |
| 19 Jan 2024 | 7.0000 | 7.0300 | 6.8800 | 7.0100 | 7.0100 | 87,900 |
| 18 Jan 2024 | 6.8200 | 7.0100 | 6.6900 | 6.9500 | 6.9500 | 140,100 |
| 17 Jan 2024 | 6.7400 | 6.8400 | 6.6500 | 6.7700 | 6.7700 | 118,600 |
| 16 Jan 2024 | 6.9000 | 6.9000 | 6.7100 | 6.8000 | 6.8000 | 132,200 |
| 12 Jan 2024 | 6.9200 | 7.0300 | 6.8500 | 6.9000 | 6.9000 | 101,100 |
| 11 Jan 2024 | 6.8500 | 6.9800 | 6.6900 | 6.8500 | 6.8500 | 130,100 |
| 10 Jan 2024 | 6.7900 | 6.8800 | 6.5800 | 6.8500 | 6.8500 | 156,100 |
| 09 Jan 2024 | 6.8000 | 6.8800 | 6.7400 | 6.7900 | 6.7900 | 120,300 |
| 08 Jan 2024 | 6.6100 | 6.9300 | 6.5800 | 6.8900 | 6.8900 | 223,100 |
| 05 Jan 2024 | 6.5300 | 6.6600 | 6.5300 | 6.6100 | 6.6100 | 113,300 |
| 04 Jan 2024 | 6.6900 | 6.6900 | 6.5900 | 6.6200 | 6.6200 | 128,800 |
| 03 Jan 2024 | 6.7000 | 6.8200 | 6.6200 | 6.6500 | 6.6500 | 146,000 |
| 02 Jan 2024 | 6.5700 | 6.8200 | 6.4300 | 6.8000 | 6.8000 | 243,100 |
| 29 Dec 2023 | 6.8200 | 6.8400 | 6.5600 | 6.6500 | 6.6500 | 226,700 |
| 28 Dec 2023 | 6.8900 | 7.0100 | 6.8400 | 6.8600 | 6.8600 | 108,600 |
| 27 Dec 2023 | 7.2200 | 7.2200 | 6.7900 | 6.9000 | 6.9000 | 190,100 |
| 26 Dec 2023 | 7.1000 | 7.3400 | 7.0000 | 7.2700 | 7.2700 | 161,100 |
| 22 Dec 2023 | 6.9200 | 7.2000 | 6.7800 | 7.1000 | 7.1000 | 235,500 |
| 21 Dec 2023 | 6.5400 | 6.9600 | 6.5400 | 6.9500 | 6.9500 | 268,500 |
| 20 Dec 2023 | 6.7300 | 6.9500 | 6.4800 | 6.5100 | 6.5100 | 172,700 |
| 19 Dec 2023 | 6.6000 | 6.7800 | 6.5700 | 6.7600 | 6.7600 | 161,300 |
| 18 Dec 2023 | 6.4600 | 6.6100 | 6.3500 | 6.5800 | 6.5800 | 254,400 |
| 15 Dec 2023 | 6.7400 | 6.7400 | 6.4500 | 6.4700 | 6.4700 | 351,600 |
| 14 Dec 2023 | 6.5400 | 6.7200 | 6.4400 | 6.6300 | 6.6300 | 161,200 |
| 13 Dec 2023 | 6.1700 | 6.4900 | 6.0900 | 6.4900 | 6.4900 | 163,700 |
| 12 Dec 2023 | 6.4000 | 6.4300 | 6.1700 | 6.1800 | 6.1800 | 92,200 |
| 11 Dec 2023 | 6.3600 | 6.4900 | 6.2600 | 6.4200 | 6.4200 | 157,100 |
| 08 Dec 2023 | 6.2400 | 6.4600 | 6.2400 | 6.4200 | 6.4200 | 140,300 |
| 07 Dec 2023 | 6.1200 | 6.3100 | 6.0200 | 6.3000 | 6.3000 | 155,000 |
| 06 Dec 2023 | 5.9400 | 6.2300 | 5.9400 | 6.0400 | 6.0400 | 147,000 |
| 05 Dec 2023 | 5.9600 | 6.0000 | 5.8700 | 5.9200 | 5.9200 | 124,500 |
| 04 Dec 2023 | 6.0100 | 6.0700 | 5.8900 | 6.0200 | 6.0200 | 128,200 |
| 01 Dec 2023 | 6.1200 | 6.2500 | 5.8700 | 6.0900 | 6.0900 | 265,300 |
| 30 Nov 2023 | 6.4300 | 6.5300 | 6.3100 | 6.3700 | 6.3700 | 155,500 |
| 29 Nov 2023 | 6.2800 | 6.4500 | 6.1900 | 6.4000 | 6.4000 | 178,600 |
| 28 Nov 2023 | 6.3800 | 6.4000 | 6.1800 | 6.2000 | 6.2000 | 101,800 |
| 27 Nov 2023 | 6.3100 | 6.4100 | 6.2300 | 6.3900 | 6.3900 | 116,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.