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 |
| Oct 31, 2023 | $5.49 | $5.68 | $5.46 | $5.68 | 147 072 |
| Oct 30, 2023 | $5.56 | $5.67 | $5.44 | $5.48 | 133 211 |
| Oct 27, 2023 | $5.76 | $5.76 | $5.49 | $5.52 | 200 335 |
| Oct 26, 2023 | $5.81 | $5.85 | $5.76 | $5.77 | 143 937 |
| Oct 25, 2023 | $5.95 | $5.95 | $5.73 | $5.80 | 182 846 |
| Oct 24, 2023 | $5.90 | $6.00 | $5.76 | $5.97 | 93 499 |
| Oct 23, 2023 | $5.81 | $6.01 | $5.76 | $5.90 | 149 208 |
| Oct 20, 2023 | $5.99 | $6.00 | $5.84 | $5.86 | 186 431 |
| Oct 19, 2023 | $5.91 | $6.02 | $5.89 | $6.00 | 210 717 |
| Oct 18, 2023 | $6.63 | $6.63 | $5.95 | $5.97 | 467 210 |
| Oct 17, 2023 | $6.81 | $6.92 | $6.66 | $6.70 | 223 233 |
| Oct 16, 2023 | $6.50 | $6.85 | $6.50 | $6.82 | 191 266 |
| Oct 13, 2023 | $6.51 | $6.58 | $6.44 | $6.49 | 162 993 |
| Oct 12, 2023 | $6.45 | $6.54 | $6.33 | $6.53 | 138 872 |
| Oct 11, 2023 | $6.43 | $6.55 | $6.40 | $6.46 | 107 875 |
| Oct 10, 2023 | $6.24 | $6.48 | $6.24 | $6.45 | 111 639 |
| Oct 09, 2023 | $6.38 | $6.40 | $6.21 | $6.26 | 173 331 |
| Oct 06, 2023 | $6.19 | $6.62 | $6.19 | $6.50 | 193 923 |
| Oct 05, 2023 | $6.11 | $6.35 | $6.02 | $6.22 | 219 375 |
| Oct 04, 2023 | $5.83 | $6.17 | $5.83 | $6.15 | 155 909 |
| Oct 03, 2023 | $5.80 | $5.94 | $5.75 | $5.88 | 146 142 |
| Oct 02, 2023 | $5.86 | $5.90 | $5.79 | $5.88 | 98 892 |
| Sep 29, 2023 | $5.92 | $5.94 | $5.74 | $5.86 | 134 717 |
| Sep 28, 2023 | $5.85 | $5.98 | $5.85 | $5.87 | 93 968 |
| Sep 27, 2023 | $5.78 | $5.97 | $5.73 | $5.84 | 127 187 |
