Luna Innovations Incorporated (LUNA) Historical Stock Data

1.50 ↓0.05 (-3.23%)

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

Historical Data

In the past 30 trading days, LUNA is down -0.63% a day on average. There have been 11 days where Luna Innovations Incorporated closed green and 19 days where LUNA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.55	1.50	↓$0.05 (-3.23%)	1.50	1.62	206.19K
2024-12-19	1.53	1.55	↑$0.02 (1.31%)	1.53	1.62	76.50K
2024-12-18	1.64	1.54	↓$0.10 (-6.10%)	1.54	1.70	150.35K
2024-12-17	1.67	1.65	↓$0.02 (-1.50%)	1.61	1.71	84.58K
2024-12-16	1.68	1.67	↓$0.01 (-0.60%)	1.60	1.73	246.80K
2024-12-13	1.77	1.70	↓$0.07 (-3.95%)	1.68	1.78	103.19K
2024-12-12	1.81	1.77	↓$0.05 (-2.49%)	1.72	1.83	122.27K
2024-12-11	1.83	1.81	↓$0.02 (-1.09%)	1.71	1.87	180.48K
2024-12-10	1.82	1.81	↓$0.01 (-0.55%)	1.70	1.84	98.65K
2024-12-09	1.90	1.82	↓$0.09 (-4.47%)	1.79	1.91	189.55K
2024-12-06	1.78	1.83	↑$0.05 (2.81%)	1.76	1.84	75.75K
2024-12-05	1.94	1.77	↓$0.17 (-8.76%)	1.76	1.98	203.79K
2024-12-04	1.85	1.92	↑$0.07 (3.78%)	1.85	1.99	130.33K
2024-12-03	1.98	1.86	↓$0.12 (-6.06%)	1.84	2.02	129.41K
2024-12-02	1.76	1.96	↑$0.20 (11.36%)	1.76	2.00	249.35K
2024-11-29	1.69	1.76	↑$0.07 (4.14%)	1.69	1.82	87.68K
2024-11-27	1.83	1.78	↓$0.05 (-2.73%)	1.72	1.88	101.42K
2024-11-26	1.90	1.82	↓$0.08 (-4.21%)	1.81	2.01	150.02K
2024-11-25	1.87	1.88	↑$0.01 (0.53%)	1.86	2.14	514.39K
2024-11-22	1.65	1.86	↑$0.21 (12.73%)	1.65	1.88	229.19K
2024-11-21	1.63	1.64	↑$0.01 (0.61%)	1.62	1.75	143.36K
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