LUNA

Luna Innovations Incorporated Common Stock Historical Stock Prices

$1.07
*  
0.03
2.88%
Get LUNA Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading LUNA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LUNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.05 1.08 1.04 1.07 50,337
05/20/2016 1.06 1.07 1.04 1.04 25,237
05/19/2016 1.04 1.07 1.04 1.059 24,553
05/18/2016 1.1 1.1099 1.03 1.04 27,958
05/17/2016 1.05 1.12 1 1.12 93,412
05/16/2016 1.0699 1.1 1.04 1.0401 81,517
05/13/2016 1.05 1.13 1.03 1.05 75,681
05/12/2016 1.041 1.12 1.04 1.04 182,980
05/11/2016 1 1.06 1 1.06 172,561
05/10/2016 1.01 1.07 1.01 1.04 67,620
05/09/2016 1.06 1.0601 1.03 1.03 15,829
05/06/2016 1.06 1.06 1.03 1.03 68,337
05/05/2016 1.06 1.07 1.05 1.06 121,167
05/04/2016 1.03 1.07 1.02 1.04 134,988
05/03/2016 1.01 1.04 0.9901 1.03 43,807
05/02/2016 1.01 1.01 0.98 0.98 137,576
04/29/2016 1.05 1.05 0.97 1.01 69,069
04/28/2016 1.01 1.06 1.01 1.05 72,939
04/27/2016 1.07 1.07 1.01 1.03 147,266
04/26/2016 1.07 1.07 1.02 1.07 14,563
04/25/2016 1.07 1.0941 1.05 1.05 87,370
04/22/2016 1.09 1.09 1.07 1.07 33,814
04/21/2016 1.08 1.1 1.07 1.075 13,514
04/20/2016 1.0501 1.08 1.0501 1.08 45,089
04/19/2016 1.08 1.08 1.05 1.06 9,471
04/18/2016 1.06 1.08 1.06 1.06 27,363
04/15/2016 1.1 1.1 1.06 1.06 17,382
04/14/2016 1.09 1.11 1.08 1.1 35,539
04/13/2016 1.08 1.11 1.08 1.08 35,116
04/12/2016 1.09 1.102 1.09 1.0901 2,833
04/11/2016 1.1 1.12 1.06 1.0901 105,126
04/08/2016 1.1 1.13 1.08 1.1099 88,339
04/07/2016 1.1 1.1 1.0678 1.07 25,936
04/06/2016 1.1 1.1 1.07 1.07 68,693
04/05/2016 1.07 1.115 1.07 1.08 71,309
04/04/2016 1.05 1.14 1.05 1.09 18,305
04/01/2016 1.04 1.1 1.04 1.07 45,411
03/31/2016 1.14 1.14 1.05 1.05 125,208
03/30/2016 1.14 1.14 1.11 1.12 52,578
03/29/2016 1.12 1.1475 1.1 1.13 40,256
03/28/2016 1.18 1.21 1.1 1.15 193,332
03/24/2016 1.16 1.2 1.1001 1.178 117,051
03/23/2016 1.13 1.25 1.09 1.17 1,194,478
03/22/2016 1.05 1.05 0.9618 1 93,041
03/21/2016 1 1.05 1 1.05 88,736
03/18/2016 0.97 1.02 0.9594 0.99 88,159
03/17/2016 0.98 0.98 0.95 0.97 24,542
03/16/2016 0.935 0.98 0.9 0.97 25,767
03/15/2016 0.93 0.95 0.8702 0.9101 42,424
03/14/2016 0.92 0.9799 0.92 0.95 35,568
03/11/2016 0.9398 0.97 0.8901 0.95 137,604
03/10/2016 0.9199 0.92 0.8601 0.88 11,185
03/09/2016 0.9481 0.9481 0.87 0.91 63,723
03/08/2016 0.88 0.91 0.88 0.88 49,400
03/07/2016 0.8996 0.945 0.881 0.9 151,130
03/04/2016 0.8981 0.925 0.881 0.8827 103,453
03/03/2016 0.93 0.93 0.873 0.873 154,858
03/02/2016 0.902 0.95 0.895 0.895 155,205
03/01/2016 0.873 0.95 0.873 0.92 1,038,758
02/29/2016 0.89 0.94 0.8888 0.9 95,162
02/26/2016 1.01 1.03 0.9 0.92 87,352
02/25/2016 0.98 1.0124 0.92 0.97 172,631
02/24/2016 0.98 1.01 0.952 1 10,667
02/23/2016 1.05 1.08 0.98 0.99 33,242
02/22/2016 0.91 1.03 0.91 1.0158 158,304
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?