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 |
| Aug 21, 2023 | $7.05 | $7.13 | $6.73 | $6.75 | 243 152 |
| Aug 18, 2023 | $6.93 | $7.17 | $6.87 | $7.04 | 143 517 |
| Aug 17, 2023 | $7.31 | $7.34 | $7.01 | $7.01 | 223 541 |
| Aug 16, 2023 | $7.67 | $7.75 | $7.28 | $7.30 | 155 711 |
| Aug 15, 2023 | $7.70 | $7.74 | $7.55 | $7.72 | 204 219 |
| Aug 14, 2023 | $7.72 | $7.87 | $7.54 | $7.73 | 281 688 |
| Aug 11, 2023 | $8.30 | $8.30 | $7.31 | $7.73 | 578 906 |
| Aug 10, 2023 | $8.81 | $9.00 | $8.64 | $8.66 | 108 404 |
| Aug 09, 2023 | $8.91 | $8.93 | $8.65 | $8.84 | 104 175 |
| Aug 08, 2023 | $8.86 | $9.04 | $8.77 | $8.94 | 101 104 |
| Aug 07, 2023 | $9.00 | $9.07 | $8.75 | $8.96 | 103 388 |
| Aug 04, 2023 | $8.92 | $9.23 | $8.89 | $8.98 | 108 745 |
| Aug 03, 2023 | $9.07 | $9.14 | $8.85 | $8.92 | 137 665 |
| Aug 02, 2023 | $8.86 | $9.17 | $8.65 | $9.14 | 129 830 |
| Aug 01, 2023 | $9.03 | $9.03 | $8.77 | $8.88 | 106 647 |
| Jul 31, 2023 | $8.90 | $9.10 | $8.81 | $9.04 | 121 616 |
| Jul 28, 2023 | $8.76 | $9.25 | $8.76 | $8.91 | 153 081 |
| Jul 27, 2023 | $8.46 | $8.52 | $8.30 | $8.43 | 113 017 |
| Jul 26, 2023 | $8.29 | $8.56 | $8.29 | $8.40 | 113 142 |
| Jul 25, 2023 | $8.41 | $8.49 | $8.27 | $8.35 | 147 208 |
| Jul 24, 2023 | $8.67 | $8.75 | $8.43 | $8.44 | 88 476 |
| Jul 21, 2023 | $8.87 | $8.90 | $8.63 | $8.69 | 95 929 |
| Jul 20, 2023 | $8.80 | $8.90 | $8.75 | $8.79 | 87 466 |
| Jul 19, 2023 | $8.84 | $8.99 | $8.71 | $8.83 | 108 207 |
| Jul 18, 2023 | $8.65 | $8.95 | $8.65 | $8.84 | 129 744 |
