Quantcast
LUNA

Luna Innovations Incorporated Common Stock Historical Stock Prices

$3.53
*  
unch
unch
Get LUNA Alerts
*Delayed - data as of Nov. 16, 2018 10:39 ET  -  Find a broker to begin trading LUNA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LUNA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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.
10:39 3.54 3.6224 3.33 3.53 5,430
11/15/2018 3.56 3.59 3.4349 3.53 51,291
11/14/2018 3.65 3.65 3.55 3.55 40,309
11/13/2018 3.6 3.69 3.53 3.57 84,879
11/12/2018 3.6 3.7 3.55 3.56 116,329
11/09/2018 3.59 3.6329 3.48 3.52 58,173
11/08/2018 3.49 3.7856 3.4501 3.5 280,571
11/07/2018 3.15 3.32 3.12 3.28 109,964
11/06/2018 3.25 3.273 3.1301 3.15 71,364
11/05/2018 3.31 3.31 3.1715 3.21 29,796
11/02/2018 3.39 3.4 3.28 3.31 46,772
11/01/2018 3.25 3.35 3.2379 3.35 37,326
10/31/2018 3.28 3.28 3.23 3.26 7,409
10/30/2018 3.12 3.26 3.12 3.26 19,768
10/29/2018 3.16 3.2 3.09 3.13 22,523
10/26/2018 3.2 3.2322 3.0993 3.15 28,873
10/25/2018 3.23 3.2999 3.15 3.215 36,240
10/24/2018 3.36 3.36 3.1601 3.19 41,187
10/23/2018 3.3 3.4164 3.2501 3.34 22,567
10/22/2018 3.22 3.35 3.2 3.33 24,997
10/19/2018 3.29 3.34 3.19 3.21 52,140
10/18/2018 3.26 3.29 3.14 3.26 26,487
10/17/2018 3.36 3.36 3.21 3.26 47,537
10/16/2018 3.05 3.3312 3.05 3.27 91,426
10/15/2018 2.93 3.09 2.9 3.04 84,026
10/12/2018 3.09 3.109 2.86 2.93 123,956
10/11/2018 3.03 3.2099 3 3 46,164
10/10/2018 3.23 3.31 3.02 3.04 109,040
10/09/2018 3.4 3.418 3.22 3.22 52,479
10/08/2018 3.26 3.42 3.21 3.38 76,648
10/05/2018 3.32 3.32 3.22 3.26 21,484
10/04/2018 3.25 3.33 3.2447 3.31 68,720
10/03/2018 3.23 3.27 3.22 3.25 26,442
10/02/2018 3.2 3.28 3.17 3.22 57,837
10/01/2018 3.22 3.2635 3.17 3.19 51,116
09/28/2018 3.23 3.29 3.1965 3.23 9,515
09/27/2018 3.24 3.31 3.21 3.25 25,162
09/26/2018 3.23 3.28 3.2 3.28 29,037
09/25/2018 3.16 3.28 3.16 3.22 38,583
09/24/2018 3.25 3.34 3.15 3.22 41,303
09/21/2018 3.27 3.34 3.16 3.3 288,881
09/20/2018 3.42 3.479 3.3299 3.4 52,553
09/19/2018 3.35 3.5 3.15 3.41 164,385
09/18/2018 3.57 3.5925 3.4 3.4 65,487
09/17/2018 3.54 3.59 3.54 3.55 77,351
09/14/2018 3.55 3.565 3.53 3.55 71,249
09/13/2018 3.56 3.62 3.55 3.56 99,216
09/12/2018 3.54 3.59 3.5 3.57 53,845
09/11/2018 3.65 3.65 3.5 3.53 50,692
09/10/2018 3.68 3.699 3.61 3.64 45,547
09/07/2018 3.74 3.7699 3.6 3.61 42,160
09/06/2018 3.8 3.8199 3.7 3.73 34,213
09/05/2018 3.81 3.81 3.75 3.79 25,679
09/04/2018 3.74 3.84 3.74 3.8 31,882
08/31/2018 3.6913 3.89 3.6913 3.72 71,621
08/30/2018 3.75 3.8799 3.68 3.68 99,597
08/29/2018 3.7 3.86 3.6499 3.74 134,314
08/28/2018 3.62 3.74 3.56 3.57 92,306
08/27/2018 3.61 3.7 3.55 3.55 59,278
08/24/2018 3.67 3.74 3.5801 3.65 83,751
08/23/2018 3.52 3.71 3.45 3.65 126,687
08/22/2018 3.55 3.6 3.401 3.5 68,708
08/21/2018 3.6 3.65 3.46 3.54 68,161
08/20/2018 3.64 3.6899 3.59 3.6 36,605
08/17/2018 3.68 3.725 3.6 3.62 49,235
08/16/2018 3.72 3.75 3.68 3.68 24,019
08/15/2018 3.75 3.7615 3.661 3.73 24,277
*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?

Smart Portfolio