NASDAQ:LUNA
Luna Innovations Incorporated Stock Price (Quote)
$2.24
+0.175 (+8.50%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $3.24 | Wednesday, 1st May 2024 LUNA stock ended at $2.24. This is 8.50% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.71% from a day low at $2.05 to a day high of $2.29. |
| 90 days | $1.91 | $7.92 | |
| 52 weeks | $1.91 | $10.70 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | $6.92 | $7.03 | $6.85 | $6.90 | 101 049 |
| Jan 11, 2024 | $6.85 | $6.98 | $6.69 | $6.85 | 123 727 |
| Jan 10, 2024 | $6.79 | $6.88 | $6.58 | $6.85 | 155 829 |
| Jan 09, 2024 | $6.80 | $6.88 | $6.74 | $6.79 | 117 041 |
| Jan 08, 2024 | $6.61 | $6.93 | $6.58 | $6.89 | 198 125 |
| Jan 05, 2024 | $6.53 | $6.65 | $6.53 | $6.61 | 109 891 |
| Jan 04, 2024 | $6.69 | $6.69 | $6.59 | $6.62 | 121 911 |
| Jan 03, 2024 | $6.70 | $6.81 | $6.62 | $6.65 | 140 642 |
| Jan 02, 2024 | $6.57 | $6.82 | $6.43 | $6.80 | 208 299 |
| Dec 29, 2023 | $6.82 | $6.84 | $6.56 | $6.65 | 225 933 |
| Dec 28, 2023 | $6.89 | $7.01 | $6.84 | $6.86 | 102 106 |
| Dec 27, 2023 | $7.22 | $7.22 | $6.79 | $6.90 | 185 505 |
| Dec 26, 2023 | $7.10 | $7.34 | $7.00 | $7.27 | 157 738 |
| Dec 22, 2023 | $6.92 | $7.20 | $6.78 | $7.10 | 232 669 |
| Dec 21, 2023 | $6.54 | $6.96 | $6.54 | $6.95 | 267 677 |
| Dec 20, 2023 | $6.73 | $6.94 | $6.49 | $6.51 | 169 149 |
| Dec 19, 2023 | $6.60 | $6.78 | $6.58 | $6.76 | 157 234 |
| Dec 18, 2023 | $6.46 | $6.61 | $6.35 | $6.58 | 221 255 |
| Dec 15, 2023 | $6.74 | $6.74 | $6.45 | $6.47 | 330 817 |
| Dec 14, 2023 | $6.54 | $6.72 | $6.44 | $6.63 | 152 707 |
| Dec 13, 2023 | $6.17 | $6.49 | $6.09 | $6.49 | 163 574 |
| Dec 12, 2023 | $6.40 | $6.43 | $6.17 | $6.18 | 91 573 |
| Dec 11, 2023 | $6.36 | $6.49 | $6.26 | $6.42 | 155 446 |
| Dec 08, 2023 | $6.24 | $6.46 | $6.24 | $6.42 | 138 474 |
| Dec 07, 2023 | $6.12 | $6.31 | $6.02 | $6.30 | 154 968 |
