LUNA

Luna Innovations Incorporated Historical Stock Prices

$1.36
*  
unch
unch
Get LUNA Alerts
*Delayed - data as of May 6, 2015  -  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 06-FEB-2015 TO 06-MAY-2015

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  1.38  1.38  1.3501  1.36 10,217
05/06/2015 1.366 1.38 1.3501 1.36 10,217
05/05/2015 1.34 1.38 1.34 1.36 10,671
05/04/2015 1.3503 1.38 1.35 1.3501 11,872
05/01/2015 1.38 1.39 1.35 1.38 50,585
04/30/2015 1.3501 1.3698 1.3501 1.3698 2,640
04/29/2015 1.36 1.37 1.36 1.37 3,900
04/28/2015 1.34 1.3791 1.34 1.37 5,398
04/27/2015 1.37 1.37 1.35 1.36 19,026
04/24/2015 1.35 1.38 1.35 1.37 2,966
04/23/2015 1.362 1.38 1.36 1.36 13,900
04/22/2015 1.35 1.38 1.35 1.38 4,810
04/21/2015 1.38 1.38 1.35 1.36 6,608
04/20/2015 1.37 1.39 1.35 1.36 18,125
04/17/2015 1.36 1.38 1.35 1.37 13,311
04/16/2015 1.35 1.3856 1.35 1.36 18,484
04/15/2015 1.3597 1.36 1.35 1.3553 24,519
04/14/2015 1.4 1.4 1.35 1.36 16,238
04/13/2015 1.4 1.4 1.35 1.37 61,387
04/10/2015 1.37 1.38 1.36 1.37 24,899
04/09/2015 1.33 1.3888 1.33 1.351 10,483
04/08/2015 1.4 1.4001 1.35 1.379 25,080
04/07/2015 1.35 1.39 1.35 1.3768 24,789
04/06/2015 1.47 1.47 1.35 1.3799 28,062
04/02/2015 1.35 1.4599 1.35 1.45 46,624
04/01/2015 1.35 1.3599 1.339 1.34 49,898
03/31/2015 1.35 1.35 1.3 1.35 9,171
03/30/2015 1.34 1.35 1.33 1.35 7,178
03/27/2015 1.33 1.3799 1.3 1.3501 11,598
03/26/2015 1.37 1.373 1.31 1.35 9,552
03/25/2015 1.35 1.37 1.3 1.3668 38,132
03/24/2015 1.354 1.36 1.3 1.35 18,288
03/23/2015 1.3 1.39 1.3 1.35 20,783
03/20/2015 1.35 1.39 1.31 1.31 13,238
03/19/2015 1.37 1.37 1.319 1.36 21,247
03/18/2015 1.38 1.38 1.32 1.37 37,068
03/17/2015 1.3499 1.38 1.34 1.3799 29,334
03/16/2015 1.3 1.3695 1.27 1.3599 39,587
03/13/2015 1.35 1.3805 1.3 1.31 51,418
03/12/2015 1.34 1.3799 1.33 1.3362 19,467
03/11/2015 1.36 1.38 1.36 1.36 2,686
03/10/2015 1.36 1.39 1.3301 1.3598 14,995
03/09/2015 1.38 1.4 1.36 1.36 33,792
03/06/2015 1.4 1.4 1.35 1.38 39,141
03/05/2015 1.431 1.4499 1.39 1.4499 18,753
03/04/2015 1.45 1.46 1.42 1.43 14,388
03/03/2015 1.43 1.43 1.39 1.43 16,021
03/02/2015 1.42 1.43 1.4 1.42 17,330
02/27/2015 1.41 1.43 1.41 1.42 3,221
02/26/2015 1.42 1.45 1.42 1.44 6,217
02/25/2015 1.469 1.469 1.39 1.45 28,132
02/24/2015 1.45 1.45 1.41 1.44 26,676
02/23/2015 1.45 1.54 1.41 1.45 26,919
02/20/2015 1.4243 1.44 1.4101 1.4101 14,500
02/19/2015 1.43 1.46 1.39 1.41 38,199
02/18/2015 1.4 1.47 1.38 1.4 39,596
02/17/2015 1.5 1.5 1.38 1.43 43,306
02/13/2015 1.49 1.5 1.44 1.48 36,856
02/12/2015 1.55 1.55 1.48 1.49 56,230
02/11/2015 1.555 1.5599 1.49 1.52 46,316
02/10/2015 1.57 1.5801 1.54 1.57 8,801
02/09/2015 1.5 1.5999 1.48 1.54 13,734
02/06/2015 1.54 1.54 1.49 1.5 36,561
*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?