LUNA

Luna Innovations Incorporated Historical Stock Prices

$1.32
*  
0.02
1.49%
Get LUNA Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.32  1.35  1.31  1.32 32,893
07/10/2014 1.32 1.35 1.31 1.32 32,893
07/09/2014 1.35 1.4 1.32 1.34 15,500
07/08/2014 1.37 1.37 1.35 1.37 16,924
07/07/2014 1.33 1.38 1.33 1.37 10,021
07/03/2014 1.35 1.4 1.33 1.34 35,416
07/02/2014 1.38 1.41 1.38 1.38 20,772
07/01/2014 1.39 1.41 1.35 1.38 20,653
06/30/2014 1.37 1.41 1.32 1.37 58,922
06/27/2014 1.37 1.3999 1.36 1.36 18,015
06/26/2014 1.39 1.39 1.35 1.36 33,969
06/25/2014 1.41 1.42 1.37 1.37 13,305
06/24/2014 1.41 1.47 1.38 1.39 40,634
06/23/2014 1.37 1.3915 1.37 1.3915 3,359
06/20/2014 1.39 1.42 1.38 1.38 12,738
06/19/2014 1.41 1.44 1.36 1.38 19,107
06/18/2014 1.41 1.459 1.4 1.4118 25,248
06/17/2014 1.41 1.4699 1.401 1.43 19,130
06/16/2014 1.41 1.46 1.37 1.46 18,406
06/13/2014 1.4 1.42 1.39 1.4 18,436
06/12/2014 1.41 1.41 1.36 1.41 28,606
06/11/2014 1.38 1.42 1.379 1.42 8,985
06/10/2014 1.4 1.42 1.39 1.4 12,003
06/09/2014 1.4 1.4 1.38 1.38 20,926
06/06/2014 1.38 1.41 1.37 1.4 13,031
06/05/2014 1.44 1.44 1.4 1.4 13,797
06/04/2014 1.4 1.49 1.35 1.41 27,138
06/03/2014 1.44 1.48 1.36 1.4 37,480
06/02/2014 1.39 1.48 1.38 1.42 26,881
05/30/2014 1.53 1.54 1.41 1.42 128,958
05/29/2014 1.53 1.56 1.47 1.51 43,725
05/28/2014 1.54 1.59 1.5 1.58 96,522
05/27/2014 1.41 1.62 1.41 1.53 338,498
05/23/2014 1.36 1.4286 1.36 1.41 16,029
05/22/2014 1.38 1.39 1.36 1.37 17,506
05/21/2014 1.35 1.42 1.35 1.36 26,081
05/20/2014 1.4 1.4 1.33 1.37 34,863
05/19/2014 1.38 1.42 1.38 1.4 3,720
05/16/2014 1.3501 1.408 1.3501 1.38 1,350
05/15/2014 1.331 1.41 1.33 1.41 46,500
05/14/2014 1.37 1.39 1.35 1.38 22,128
05/13/2014 1.39 1.4366 1.3499 1.3683 51,044
05/12/2014 1.42 1.449 1.39 1.41 39,848
05/09/2014 1.479 1.479 1.42 1.42 14,647
05/08/2014 1.42 1.46 1.42 1.44 35,882
05/07/2014 1.41 1.45 1.41 1.41 34,337
05/06/2014 1.401 1.47 1.4 1.41 49,038
05/05/2014 1.401 1.43 1.4 1.42 39,863
05/02/2014 1.43 1.48 1.42 1.43 19,516
05/01/2014 1.45 1.47 1.44 1.44 12,000
04/30/2014 1.49 1.49 1.44 1.44 14,539
04/29/2014 1.46 1.5 1.43 1.479 61,128
04/28/2014 1.5 1.5012 1.41 1.47 71,216
04/25/2014 1.53 1.55 1.5 1.5 54,618
04/24/2014 1.6 1.68 1.51 1.56 121,342
04/23/2014 1.56 1.57 1.53 1.57 27,634
04/22/2014 1.539 1.6 1.513 1.57 145,661
04/21/2014 1.52 1.54 1.51 1.54 38,722
04/17/2014 1.46 1.5399 1.45 1.52 41,190
04/16/2014 1.36 1.52 1.36 1.501 110,494
04/15/2014 1.37 1.42 1.32 1.33 84,225
04/14/2014 1.39 1.45 1.341 1.36 46,915
04/11/2014 1.4 1.46 1.3 1.4 140,818
04/10/2014 1.48 1.5 1.4 1.41 115,753
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?