LUNA

Luna Innovations Incorporated Historical Stock Prices

$1.38
*  
0.0699
4.82%
Get LUNA Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading LUNA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LUNA After Hours
 
 
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 05-DEC-2014 TO 05-MAR-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  1.40  1.40  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
02/05/2015 1.51 1.54 1.5 1.52 15,909
02/04/2015 1.51 1.56 1.51 1.51 22,683
02/03/2015 1.55 1.58 1.51 1.51 31,432
02/02/2015 1.68 1.69 1.51 1.53 153,649
01/30/2015 1.66 1.69 1.61 1.681 22,671
01/29/2015 1.6 1.7 1.55 1.64 45,608
01/28/2015 1.58 1.64 1.58 1.59 24,536
01/27/2015 1.65 1.7 1.6 1.6101 22,303
01/26/2015 1.7 1.73 1.65 1.65 32,167
01/23/2015 1.68 1.73 1.65 1.68 30,923
01/22/2015 1.61 1.73 1.61 1.65 91,978
01/21/2015 1.6 1.61 1.59 1.61 20,064
01/20/2015 1.6 1.62 1.56 1.6 23,954
01/16/2015 1.63 1.634 1.53 1.54 34,594
01/15/2015 1.67 1.67 1.57 1.57 30,575
01/14/2015 1.73 1.7499 1.55 1.58 228,127
01/13/2015 1.75 1.7939 1.7 1.7 208,069
01/12/2015 1.75 1.85 1.65 1.73 280,139
01/09/2015 1.42 1.64 1.42 1.62 102,290
01/08/2015 1.45 1.47 1.38 1.46 56,410
01/07/2015 1.46 1.46 1.38 1.46 28,475
01/06/2015 1.42 1.46 1.39 1.43 16,728
01/05/2015 1.41 1.45 1.41 1.43 35,261
01/02/2015 1.431 1.45 1.43 1.44 11,299
12/31/2014 1.41 1.43 1.393 1.42 23,383
12/30/2014 1.426 1.43 1.3999 1.4 38,292
12/29/2014 1.42 1.44 1.38 1.43 39,357
12/26/2014 1.39 1.45 1.38 1.45 28,776
12/24/2014 1.43 1.4499 1.41 1.42 3,267
12/23/2014 1.42 1.45 1.4 1.4 43,388
12/22/2014 1.39 1.45 1.39 1.44 24,893
12/19/2014 1.46 1.46 1.38 1.38 7,767
12/18/2014 1.44 1.47 1.3852 1.45 46,492
12/17/2014 1.42 1.4499 1.411 1.43 16,081
12/16/2014 1.39 1.4148 1.37 1.39 36,708
12/15/2014 1.42 1.4399 1.3999 1.4 26,671
12/12/2014 1.44 1.4699 1.4 1.4499 49,116
12/11/2014 1.5299 1.5299 1.4535 1.48 12,749
12/10/2014 1.48 1.53 1.44 1.45 44,328
12/09/2014 1.45 1.5199 1.44 1.51 24,277
12/08/2014 1.47 1.53 1.45 1.47 121,283
12/05/2014 1.44 1.4801 1.44 1.46 15,059
*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?