LUNA

Luna Innovations Incorporated Historical Stock Prices

$1.17
*  
0.06
5.41%
Get LUNA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LUNA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 29-APR-2015 TO 30-JUL-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  1.08  1.17  1.07  1.17 81,367
07/30/2015 1.0625 1.11 1.0601 1.11 8,478
07/29/2015 1.04 1.09 1.04 1.0864 96,523
07/28/2015 1.03 1.05 1.03 1.03 44,831
07/27/2015 1.04 1.05 1.03 1.05 28,154
07/24/2015 1.0545 1.07 1.0404 1.05 18,835
07/23/2015 1.12 1.12 1.05 1.06 30,819
07/22/2015 1.13 1.13 1.08 1.09 31,697
07/21/2015 1.01 1.13 1.01 1.13 196,645
07/20/2015 1.08 1.09 0.9422 1.035 107,457
07/17/2015 1.12 1.14 1.06 1.07 85,233
07/16/2015 1 1.14 0.99 1.12 482,964
07/15/2015 1.01 1.0301 1 1 117,387
07/14/2015 1.01 1.04 0.99 1.01 96,195
07/13/2015 0.99 1.03 0.99 1.02 44,855
07/10/2015 1.01 1.03 1.0099 1.01 53,091
07/09/2015 1.01 1.03 0.9999 1 57,595
07/08/2015 1.03 1.06 0.99 1.01 126,431
07/07/2015 1.05 1.07 1.03 1.04 28,316
07/06/2015 1.05 1.07 1.03 1.05 46,840
07/02/2015 1.01 1.04 0.97 1.04 89,024
07/01/2015 1.02 1.04 1 1.01 31,471
06/30/2015 1.01 1.03 1 1.03 41,298
06/29/2015 1.03 1.04 0.99 1.04 60,538
06/26/2015 1.08 1.1 1.04 1.04 101,184
06/25/2015 1.07 1.11 1.06 1.06 180,937
06/24/2015 1.025 1.1698 1.01 1.07 204,847
06/23/2015 1.01 1.05 1.01 1.01 80,096
06/22/2015 1.03 1.08 1.01 1.02 16,595
06/19/2015 1.02 1.07 1 1.05 128,076
06/18/2015 1.01 1.07 1 1.005 173,600
06/17/2015 1.03 1.07 1.03 1.03 63,268
06/16/2015 1.05 1.08 1.03 1.04 16,774
06/15/2015 1.07 1.11 1.04 1.06 38,820
06/12/2015 1.13 1.16 1.07 1.09 39,120
06/11/2015 1.15 1.1552 1.1001 1.11 47,042
06/10/2015 1.18 1.1899 1.14 1.17 43,364
06/09/2015 1.19 1.21 1.14 1.17 115,533
06/08/2015 1.15 1.18 1.09 1.14 245,062
06/05/2015 1.03 1.1499 0.99 1.12 329,944
06/04/2015 1.08 1.08 0.9624 1.01 287,330
06/03/2015 1.12 1.13 1.02 1.09 450,313
06/02/2015 1.11 1.12 1.11 1.12 48,729
06/01/2015 1.14 1.14 1.1 1.12 74,805
05/29/2015 1.15 1.15 1.12 1.15 31,759
05/28/2015 1.14 1.15 1.14 1.15 24,261
05/27/2015 1.14 1.15 1.13 1.13 24,171
05/26/2015 1.13 1.15 1.13 1.15 11,376
05/22/2015 1.15 1.15 1.13 1.15 38,613
05/21/2015 1.13 1.15 1.13 1.15 56,970
05/20/2015 1.23 1.23 1.13 1.16 110,287
05/19/2015 1.24 1.2865 1.22 1.23 27,815
05/18/2015 1.28 1.29 1.24 1.2684 37,466
05/15/2015 1.25 1.2852 1.22 1.28 36,883
05/14/2015 1.25 1.2501 1.17 1.22 110,992
05/13/2015 1.16 1.22 1.1025 1.21 85,607
05/12/2015 1.29 1.29 1.0201 1.19 321,345
05/11/2015 1.33 1.35 1.27 1.3 57,536
05/08/2015 1.312 1.36 1.31 1.32 45,132
05/07/2015 1.365 1.37 1.31 1.325 55,204
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
*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?