Luna Innovations Incorporated (LUNA) Historical Stock Data

1.63 ↓0.01 (-0.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LUNA is down -0.57% a day on average. There have been 13 days where Luna Innovations Incorporated closed green and 17 days where LUNA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.64	1.63	↓$0.01 (-0.61%)	1.56	1.66	138.27K
2024-11-19	1.64	1.64	↑$0.00 (0.00%)	1.63	1.69	80.29K
2024-11-18	1.71	1.65	↓$0.06 (-3.51%)	1.64	1.71	109.89K
2024-11-15	1.59	1.63	↑$0.04 (2.52%)	1.58	1.68	129.60K
2024-11-14	1.68	1.57	↓$0.11 (-6.55%)	1.55	1.80	208.29K
2024-11-13	1.64	1.63	↓$0.01 (-0.61%)	1.61	1.79	149.85K
2024-11-12	1.60	1.59	↓$0.01 (-0.63%)	1.54	1.65	225.11K
2024-11-11	1.60	1.61	↑$0.01 (0.63%)	1.56	1.65	110.47K
2024-11-08	1.63	1.61	↓$0.02 (-1.53%)	1.58	1.66	90.34K
2024-11-07	1.54	1.61	↑$0.07 (4.55%)	1.54	1.66	135.72K
2024-11-06	1.60	1.59	↓$0.02 (-0.94%)	1.51	1.61	156.91K
2024-11-05	1.56	1.57	↑$0.01 (0.64%)	1.51	1.63	82.55K
2024-11-04	1.64	1.58	↓$0.07 (-3.96%)	1.56	1.65	100.74K
2024-11-01	1.54	1.66	↑$0.12 (7.79%)	1.54	1.70	157.57K
2024-10-31	1.57	1.55	↓$0.02 (-1.27%)	1.43	1.61	503.79K
2024-10-30	1.68	1.54	↓$0.14 (-8.33%)	1.53	1.80	318.35K
2024-10-29	1.78	1.71	↓$0.07 (-3.94%)	1.70	1.83	71.54K
2024-10-28	1.76	1.81	↑$0.05 (2.84%)	1.71	1.88	66.55K
2024-10-25	1.77	1.81	↑$0.04 (2.26%)	1.74	1.86	84.64K
2024-10-24	1.72	1.78	↑$0.06 (3.49%)	1.67	1.80	104.48K
2024-10-23	1.75	1.69	↓$0.06 (-3.43%)	1.65	1.80	127.18K
2024-10-22	1.95	1.77	↓$0.18 (-9.23%)	1.72	1.99	160.79K
2024-10-21	1.98	1.95	↓$0.03 (-1.52%)	1.91	2.11	213.92K
2024-10-18	1.80	1.94	↑$0.14 (7.78%)	1.80	1.96	153.97K
2024-10-17	1.73	1.79	↑$0.06 (3.47%)	1.70	1.87	247.36K
2024-10-16	1.49	1.72	↑$0.23 (15.44%)	1.48	1.97	626.95K
2024-10-15	1.63	1.46	↓$0.18 (-10.74%)	1.43	1.70	475.36K
2024-10-14	1.91	1.67	↓$0.24 (-12.57%)	1.63	1.91	316.78K
2024-10-11	1.74	1.90	↑$0.16 (9.20%)	1.70	1.90	124.74K
2024-10-10	1.90	1.74	↓$0.16 (-8.42%)	1.72	1.93	324.48K