Quantcast
LUNA

Luna Innovations Incorporated Common Stock Historical Stock Prices

$3.24
*  
0.02
0.62%
Get LUNA Alerts
*Delayed - data as of Sep. 25, 2018  -  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 25-JUN-2018 TO 25-SEP-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.
16:00 3.16 3.28 3.16 3.24 37,226
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
08/14/2018 3.77 3.8122 3.7 3.74 80,971
08/13/2018 3.95 3.95 3.76 3.76 74,702
08/10/2018 3.91 4.05 3.871 3.95 111,178
08/09/2018 3.7316 3.93 3.7316 3.9 147,165
08/08/2018 3.7 3.8 3.61 3.73 79,317
08/07/2018 3.67 3.712 3.54 3.68 148,337
08/06/2018 4 4 3.63 3.69 181,100
08/03/2018 4 4 3.03 3.86 572,497
08/02/2018 4 4.32 3.85 4.12 932,339
08/01/2018 3.5 4 3.46 3.93 717,967
07/31/2018 3.405 3.45 3.35 3.39 63,775
07/30/2018 3.47 3.47 3.35 3.39 72,335
07/27/2018 3.49 3.49 3.39 3.48 55,978
07/26/2018 3.48 3.62 3.42 3.46 33,382
07/25/2018 3.49 3.52 3.36 3.4616 52,930
07/24/2018 3.54 3.553 3.3969 3.46 29,126
07/23/2018 3.6 3.6427 3.38 3.54 91,286
07/20/2018 3.62 3.6499 3.46 3.49 61,676
07/19/2018 3.49 3.62 3.4599 3.61 211,532
07/18/2018 3.5 3.58 3.499 3.53 39,533
07/17/2018 3.4 3.5762 3.4 3.5 106,129
07/16/2018 3.35 3.42 3.34 3.42 136,606
07/13/2018 3.37 3.37 3.3375 3.35 54,064
07/12/2018 3.29 3.37 3.25 3.36 34,742
07/11/2018 3.27 3.33 3.26 3.26 22,484
07/10/2018 3.4 3.4 3.3 3.31 53,437
07/09/2018 3.38 3.41 3.3312 3.39 102,945
07/06/2018 3.34 3.37 3.3 3.37 61,192
07/05/2018 3.21 3.35 3.21 3.35 79,554
07/03/2018 3.19 3.24 3.0801 3.215 39,950
07/02/2018 2.95 3.19 2.92 3.19 147,520
06/29/2018 2.95 3 2.931 2.98 46,450
06/28/2018 2.96 3.01 2.95 2.98 27,010
06/27/2018 2.98 3.01 2.9793 3 39,168
06/26/2018 2.92 3 2.92 2.95 48,360
06/25/2018 2.99 2.99 2.91 2.95 44,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LUNA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio