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 |
| Dec 06, 2023 | $5.94 | $6.23 | $5.94 | $6.04 | 147 027 |
| Dec 05, 2023 | $5.96 | $6.00 | $5.87 | $5.92 | 123 231 |
| Dec 04, 2023 | $6.01 | $6.07 | $5.89 | $6.02 | 128 188 |
| Dec 01, 2023 | $6.12 | $6.24 | $5.87 | $6.09 | 264 906 |
| Nov 30, 2023 | $6.43 | $6.53 | $6.31 | $6.37 | 151 911 |
| Nov 29, 2023 | $6.28 | $6.45 | $6.19 | $6.40 | 178 577 |
| Nov 28, 2023 | $6.38 | $6.40 | $6.18 | $6.20 | 100 023 |
| Nov 27, 2023 | $6.31 | $6.41 | $6.24 | $6.39 | 115 702 |
| Nov 24, 2023 | $6.14 | $6.40 | $6.14 | $6.37 | 82 854 |
| Nov 22, 2023 | $5.86 | $6.11 | $5.78 | $6.10 | 157 963 |
| Nov 21, 2023 | $5.78 | $5.79 | $5.64 | $5.75 | 122 437 |
| Nov 20, 2023 | $5.65 | $5.85 | $5.59 | $5.81 | 210 579 |
| Nov 17, 2023 | $5.71 | $5.74 | $5.52 | $5.59 | 133 416 |
| Nov 16, 2023 | $5.39 | $5.72 | $5.39 | $5.64 | 206 504 |
| Nov 15, 2023 | $5.27 | $5.66 | $5.22 | $5.45 | 600 974 |
| Nov 14, 2023 | $5.45 | $5.75 | $5.05 | $5.15 | 621 223 |
| Nov 13, 2023 | $5.75 | $5.75 | $5.39 | $5.39 | 398 808 |
| Nov 10, 2023 | $5.75 | $5.85 | $5.65 | $5.72 | 207 927 |
| Nov 09, 2023 | $5.89 | $5.95 | $5.71 | $5.78 | 290 683 |
| Nov 08, 2023 | $6.14 | $6.16 | $5.79 | $5.82 | 244 146 |
| Nov 07, 2023 | $6.08 | $6.18 | $6.05 | $6.10 | 51 299 |
| Nov 06, 2023 | $6.34 | $6.35 | $6.01 | $6.08 | 139 380 |
| Nov 03, 2023 | $5.93 | $6.31 | $5.90 | $6.28 | 188 376 |
| Nov 02, 2023 | $5.74 | $5.94 | $5.68 | $5.84 | 143 340 |
| Nov 01, 2023 | $5.66 | $5.71 | $5.58 | $5.71 | 151 579 |
