NASDAQ:LUNA
Luna Innovations Incorporated Stock Price (Quote)
$2.80
+0.0400 (+1.45%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.36 | $4.12 | Thursday, 18th Apr 2024 LUNA stock ended at $2.80. This is 1.45% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.96% from a day low at $2.73 to a day high of $2.92. |
| 90 days | $2.36 | $7.92 | |
| 52 weeks | $2.36 | $10.70 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $2.75 | $2.92 | $2.73 | $2.80 | 618 577 |
| 2024-04-17 | $2.66 | $2.84 | $2.66 | $2.76 | 983 931 |
| 2024-04-16 | $2.41 | $2.68 | $2.37 | $2.64 | 667 540 |
| 2024-04-15 | $2.55 | $2.56 | $2.36 | $2.42 | 1 009 556 |
| 2024-04-12 | $2.72 | $2.80 | $2.56 | $2.60 | 434 989 |
| 2024-04-11 | $2.83 | $2.83 | $2.74 | $2.78 | 238 723 |
| 2024-04-10 | $2.85 | $2.85 | $2.70 | $2.81 | 399 405 |
| 2024-04-09 | $2.86 | $2.94 | $2.84 | $2.87 | 301 111 |
| 2024-04-08 | $2.93 | $2.94 | $2.80 | $2.86 | 360 242 |
| 2024-04-05 | $2.90 | $2.97 | $2.80 | $2.92 | 410 227 |
| 2024-04-04 | $3.06 | $3.09 | $2.85 | $2.88 | 701 016 |
| 2024-04-03 | $3.01 | $3.11 | $2.97 | $3.03 | 475 689 |
| 2024-04-02 | $3.00 | $3.09 | $2.97 | $3.03 | 496 156 |
| 2024-04-01 | $3.22 | $3.24 | $2.99 | $3.03 | 685 065 |
| 2024-03-28 | $3.35 | $3.39 | $3.18 | $3.21 | 363 010 |
| 2024-03-27 | $3.15 | $3.43 | $3.10 | $3.37 | 687 034 |
| 2024-03-26 | $3.56 | $3.59 | $3.00 | $3.14 | 1 159 735 |
| 2024-03-25 | $3.87 | $3.95 | $3.50 | $3.55 | 727 172 |
| 2024-03-22 | $4.02 | $4.06 | $3.83 | $3.88 | 277 340 |
| 2024-03-21 | $3.97 | $4.12 | $3.91 | $4.01 | 476 478 |
| 2024-03-20 | $3.86 | $4.06 | $3.70 | $3.92 | 696 532 |
| 2024-03-19 | $3.77 | $4.11 | $3.75 | $3.88 | 516 059 |
| 2024-03-18 | $4.35 | $4.41 | $3.56 | $3.75 | 2 449 957 |
| 2024-03-15 | $4.04 | $4.77 | $3.99 | $4.45 | 1 103 396 |
| 2024-03-14 | $3.90 | $4.22 | $3.74 | $4.17 | 936 761 |
