NasdaqCM - Nasdaq Real Time Price USD

Luna Innovations Incorporated (LUNA)

2.0600 -0.1600 (-7.21%)
As of 3:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.2100 2.2489 2.0500 2.0600 2.0600 380,330
Apr 23, 2024 2.3900 2.4200 2.1400 2.2200 2.2200 781,800
Apr 22, 2024 2.6500 2.6600 2.2700 2.4400 2.4400 862,700
Apr 19, 2024 2.6800 2.8000 2.4000 2.7700 2.7700 1,137,800
Apr 18, 2024 2.7500 2.9200 2.7300 2.8000 2.8000 622,300
Apr 17, 2024 2.6600 2.8400 2.6600 2.7600 2.7600 984,000
Apr 16, 2024 2.4100 2.6800 2.3700 2.6400 2.6400 668,100
Apr 15, 2024 2.5500 2.5600 2.3600 2.4200 2.4200 1,015,500
Apr 12, 2024 2.7200 2.8000 2.5600 2.6000 2.6000 435,900
Apr 11, 2024 2.8300 2.8300 2.7400 2.7800 2.7800 242,900
Apr 10, 2024 2.8500 2.8500 2.7000 2.8100 2.8100 399,500
Apr 9, 2024 2.8600 2.9400 2.8400 2.8700 2.8700 304,200
Apr 8, 2024 2.9300 2.9400 2.8000 2.8600 2.8600 364,600
Apr 5, 2024 2.9000 2.9700 2.8000 2.9200 2.9200 411,400
Apr 4, 2024 3.0600 3.0900 2.8500 2.8800 2.8800 709,600
Apr 3, 2024 3.0100 3.1100 2.9700 3.0300 3.0300 480,200
Apr 2, 2024 3.0000 3.0900 2.9700 3.0300 3.0300 500,600
Apr 1, 2024 3.2200 3.2400 2.9900 3.0300 3.0300 697,000
Mar 28, 2024 3.3500 3.3900 3.1800 3.2100 3.2100 363,500
Mar 27, 2024 3.1500 3.4300 3.1000 3.3700 3.3700 688,400
Mar 26, 2024 3.5600 3.5900 3.0000 3.1400 3.1400 1,162,400
Mar 25, 2024 3.8500 3.9500 3.5000 3.5500 3.5500 734,500
Mar 22, 2024 4.0200 4.0600 3.8300 3.8800 3.8800 281,100
Mar 21, 2024 3.9700 4.1300 3.9100 4.0100 4.0100 487,100
Mar 20, 2024 3.8600 4.0600 3.7000 3.9200 3.9200 699,800
Mar 19, 2024 3.7700 4.1100 3.7500 3.8800 3.8800 517,200
Mar 18, 2024 4.3500 4.4200 3.5600 3.7500 3.7500 2,490,500
Mar 15, 2024 4.0400 4.7700 3.9900 4.4500 4.4500 1,141,000
Mar 14, 2024 3.9000 4.2200 3.7400 4.1700 4.1700 939,300
Mar 13, 2024 4.7200 4.7800 3.7000 4.0200 4.0200 3,343,900
Mar 12, 2024 6.4500 6.4500 6.2500 6.2600 6.2600 128,300
Mar 11, 2024 6.4300 6.4700 6.3500 6.4400 6.4400 72,500
Mar 8, 2024 6.5200 6.6700 6.4400 6.4600 6.4600 105,600
Mar 7, 2024 6.5000 6.5900 6.4200 6.5000 6.5000 108,600
Mar 6, 2024 6.3300 6.5000 6.2900 6.4700 6.4700 114,800
Mar 5, 2024 6.3500 6.4400 6.2500 6.2900 6.2900 116,500
Mar 4, 2024 6.7400 6.7700 6.3600 6.3800 6.3800 204,000
Mar 1, 2024 6.7800 6.8400 6.6200 6.7500 6.7500 122,600
Feb 29, 2024 6.8800 6.8900 6.6800 6.7800 6.7800 112,800
Feb 28, 2024 6.9300 6.9700 6.7200 6.7300 6.7300 134,300
Feb 27, 2024 7.0900 7.1300 6.9900 7.0000 7.0000 101,800
Feb 26, 2024 7.0900 7.2900 7.0500 7.0700 7.0700 135,000
Feb 23, 2024 7.1800 7.2400 6.8600 7.1600 7.1600 192,400
Feb 22, 2024 7.2400 7.2900 7.1100 7.1800 7.1800 112,000
Feb 21, 2024 7.4000 7.4000 7.1100 7.1500 7.1500 105,700
Feb 20, 2024 7.2600 7.5700 7.2600 7.4200 7.4200 168,600
Feb 16, 2024 7.5800 7.5800 7.3300 7.4200 7.4200 142,200
Feb 15, 2024 7.2500 7.5900 7.2500 7.5800 7.5800 116,300
Feb 14, 2024 7.1200 7.2600 7.0500 7.2000 7.2000 95,100
Feb 13, 2024 7.5600 7.5900 7.0300 7.1000 7.1000 173,900
Feb 12, 2024 7.6600 7.9200 7.6000 7.8400 7.8400 169,900
Feb 9, 2024 7.5700 7.7300 7.5200 7.6600 7.6600 117,200
Feb 8, 2024 7.4800 7.5700 7.4200 7.5000 7.5000 85,800
Feb 7, 2024 7.4000 7.5700 7.4000 7.4600 7.4600 113,500
Feb 6, 2024 7.2400 7.4700 7.2300 7.4400 7.4400 91,600
Feb 5, 2024 7.1300 7.2800 7.1000 7.2200 7.2200 141,600
Feb 2, 2024 7.2400 7.3300 7.1800 7.2400 7.2400 90,000
Feb 1, 2024 7.1900 7.4400 7.0500 7.3500 7.3500 99,300
Jan 31, 2024 7.5000 7.6700 7.1700 7.1700 7.1700 233,600
Jan 30, 2024 7.3500 7.5500 7.3200 7.5200 7.5200 147,100
Jan 29, 2024 7.0700 7.3700 7.0100 7.3500 7.3500 102,100
Jan 26, 2024 7.1000 7.2200 6.9600 7.0300 7.0300 77,200
Jan 25, 2024 7.1600 7.2100 7.0500 7.0900 7.0900 89,600
Jan 24, 2024 7.2300 7.2300 7.0400 7.0500 7.0500 92,100
Jan 23, 2024 7.3000 7.4200 7.0600 7.1100 7.1100 119,200
Jan 22, 2024 7.0700 7.2900 7.0600 7.2900 7.2900 100,200
Jan 19, 2024 7.0000 7.0300 6.8800 7.0100 7.0100 87,900
Jan 18, 2024 6.8200 7.0100 6.6900 6.9500 6.9500 140,100
Jan 17, 2024 6.7400 6.8400 6.6500 6.7700 6.7700 118,600
Jan 16, 2024 6.9000 6.9000 6.7100 6.8000 6.8000 132,200
Jan 12, 2024 6.9200 7.0300 6.8500 6.9000 6.9000 101,100
Jan 11, 2024 6.8500 6.9800 6.6900 6.8500 6.8500 130,100
Jan 10, 2024 6.7900 6.8800 6.5800 6.8500 6.8500 156,100
Jan 9, 2024 6.8000 6.8800 6.7400 6.7900 6.7900 120,300
Jan 8, 2024 6.6100 6.9300 6.5800 6.8900 6.8900 223,100
Jan 5, 2024 6.5300 6.6600 6.5300 6.6100 6.6100 113,300
Jan 4, 2024 6.6900 6.6900 6.5900 6.6200 6.6200 128,800
Jan 3, 2024 6.7000 6.8200 6.6200 6.6500 6.6500 146,000
Jan 2, 2024 6.5700 6.8200 6.4300 6.8000 6.8000 243,100
Dec 29, 2023 6.8200 6.8400 6.5600 6.6500 6.6500 226,700
Dec 28, 2023 6.8900 7.0100 6.8400 6.8600 6.8600 108,600
Dec 27, 2023 7.2200 7.2200 6.7900 6.9000 6.9000 190,100
Dec 26, 2023 7.1000 7.3400 7.0000 7.2700 7.2700 161,100
Dec 22, 2023 6.9200 7.2000 6.7800 7.1000 7.1000 235,500
Dec 21, 2023 6.5400 6.9600 6.5400 6.9500 6.9500 268,500
Dec 20, 2023 6.7300 6.9500 6.4800 6.5100 6.5100 172,700
Dec 19, 2023 6.6000 6.7800 6.5700 6.7600 6.7600 161,300
Dec 18, 2023 6.4600 6.6100 6.3500 6.5800 6.5800 254,400
Dec 15, 2023 6.7400 6.7400 6.4500 6.4700 6.4700 351,600
Dec 14, 2023 6.5400 6.7200 6.4400 6.6300 6.6300 161,200
Dec 13, 2023 6.1700 6.4900 6.0900 6.4900 6.4900 163,700
Dec 12, 2023 6.4000 6.4300 6.1700 6.1800 6.1800 92,200
Dec 11, 2023 6.3600 6.4900 6.2600 6.4200 6.4200 157,100
Dec 8, 2023 6.2400 6.4600 6.2400 6.4200 6.4200 140,300
Dec 7, 2023 6.1200 6.3100 6.0200 6.3000 6.3000 155,000
Dec 6, 2023 5.9400 6.2300 5.9400 6.0400 6.0400 147,000
Dec 5, 2023 5.9600 6.0000 5.8700 5.9200 5.9200 124,500
Dec 4, 2023 6.0100 6.0700 5.8900 6.0200 6.0200 128,200
Dec 1, 2023 6.1200 6.2500 5.8700 6.0900 6.0900 265,300
Nov 30, 2023 6.4300 6.5300 6.3100 6.3700 6.3700 155,500
Nov 29, 2023 6.2800 6.4500 6.1900 6.4000 6.4000 178,600
Nov 28, 2023 6.3800 6.4000 6.1800 6.2000 6.2000 101,800
Nov 27, 2023 6.3100 6.4100 6.2300 6.3900 6.3900 116,100
Nov 24, 2023 6.1400 6.4000 6.1400 6.3700 6.3700 83,000
Nov 22, 2023 5.8600 6.1100 5.7800 6.1000 6.1000 158,800
Nov 21, 2023 5.7800 5.7900 5.6300 5.7500 5.7500 123,100
Nov 20, 2023 5.6500 5.8500 5.5900 5.8100 5.8100 213,300
Nov 17, 2023 5.7100 5.7400 5.5100 5.5900 5.5900 133,500
Nov 16, 2023 5.3900 5.7200 5.3900 5.6400 5.6400 207,500
Nov 15, 2023 5.2700 5.6600 5.2200 5.4500 5.4500 601,100
Nov 14, 2023 5.4500 5.7500 5.0500 5.1500 5.1500 626,700
Nov 13, 2023 5.7500 5.7500 5.3900 5.3900 5.3900 400,700
Nov 10, 2023 5.7500 5.8500 5.6500 5.7200 5.7200 207,900
Nov 9, 2023 5.8900 5.9500 5.7100 5.7800 5.7800 290,700
Nov 8, 2023 6.1400 6.1600 5.7900 5.8200 5.8200 244,200
Nov 7, 2023 6.0800 6.1900 6.0500 6.1000 6.1000 52,200
Nov 6, 2023 6.3400 6.3500 6.0100 6.0800 6.0800 140,000
Nov 3, 2023 5.9300 6.3100 5.9000 6.2800 6.2800 191,300
Nov 2, 2023 5.7400 5.9400 5.6100 5.8400 5.8400 151,400
Nov 1, 2023 5.6600 5.7100 5.5800 5.7100 5.7100 153,800
Oct 31, 2023 5.4900 5.6800 5.4100 5.6800 5.6800 147,100
Oct 30, 2023 5.5600 5.6700 5.4400 5.4800 5.4800 133,200
Oct 27, 2023 5.7600 5.7700 5.4900 5.5200 5.5200 204,900
Oct 26, 2023 5.8100 5.8500 5.7500 5.7700 5.7700 145,000
Oct 25, 2023 5.9500 5.9500 5.7300 5.8000 5.8000 182,900
Oct 24, 2023 5.9000 6.0000 5.7600 5.9700 5.9700 121,400
Oct 23, 2023 5.8100 6.0100 5.7500 5.9000 5.9000 149,200
Oct 20, 2023 5.9900 6.0000 5.8400 5.8600 5.8600 190,900
Oct 19, 2023 5.9100 6.0300 5.8900 6.0000 6.0000 210,700
Oct 18, 2023 6.6300 6.6300 5.9500 5.9700 5.9700 467,200
Oct 17, 2023 6.8100 6.9400 6.6600 6.7000 6.7000 225,800
Oct 16, 2023 6.5000 6.8500 6.5000 6.8200 6.8200 196,600
Oct 13, 2023 6.5100 6.5800 6.4400 6.4900 6.4900 164,900
Oct 12, 2023 6.4500 6.5400 6.3300 6.5300 6.5300 139,000
Oct 11, 2023 6.4300 6.5600 6.4000 6.4600 6.4600 108,100
Oct 10, 2023 6.2400 6.4800 6.2400 6.4500 6.4500 113,400
Oct 9, 2023 6.3800 6.4000 6.2100 6.2600 6.2600 173,300
Oct 6, 2023 6.1900 6.6200 6.1900 6.5000 6.5000 197,100
Oct 5, 2023 6.1100 6.3500 6.0200 6.2200 6.2200 230,100
Oct 4, 2023 5.8300 6.1700 5.8300 6.1500 6.1500 158,700
Oct 3, 2023 5.8000 5.9500 5.7500 5.8800 5.8800 147,400
Oct 2, 2023 5.8600 5.9000 5.7900 5.8800 5.8800 99,200
Sep 29, 2023 5.9200 5.9400 5.7400 5.8600 5.8600 135,600
Sep 28, 2023 5.8500 5.9800 5.8500 5.8700 5.8700 99,200
Sep 27, 2023 5.7800 5.9700 5.7300 5.8400 5.8400 129,400
Sep 26, 2023 5.9100 6.0800 5.7400 5.7600 5.7600 121,400
Sep 25, 2023 5.9400 6.1100 5.9000 5.9400 5.9400 100,900
Sep 22, 2023 5.9900 6.2100 5.8400 6.0000 6.0000 156,600
Sep 21, 2023 5.5100 6.0400 5.4000 6.0000 6.0000 286,500
Sep 20, 2023 5.8800 5.9900 5.5000 5.6400 5.6400 257,400
Sep 19, 2023 6.1700 6.2300 5.8700 5.9000 5.9000 192,100
Sep 18, 2023 6.1600 6.2500 6.1300 6.1700 6.1700 98,600
Sep 15, 2023 6.2200 6.3600 6.1500 6.2800 6.2800 198,800
Sep 14, 2023 6.1300 6.2700 6.1300 6.2300 6.2300 75,200
Sep 13, 2023 6.2100 6.2400 6.0600 6.0800 6.0800 119,600
Sep 12, 2023 6.1600 6.3700 6.1600 6.2300 6.2300 109,600
Sep 11, 2023 6.2500 6.2800 6.0900 6.2300 6.2300 128,400
Sep 8, 2023 6.5800 6.6000 6.2200 6.2600 6.2600 124,200
Sep 7, 2023 6.6700 6.7000 6.4800 6.6000 6.6000 196,500
Sep 6, 2023 6.9400 6.9400 6.7400 6.7500 6.7500 98,600
Sep 5, 2023 7.0400 7.0400 6.8200 6.9500 6.9500 136,900
Sep 1, 2023 7.0300 7.0600 6.9100 7.0400 7.0400 120,200
Aug 31, 2023 6.8600 6.9600 6.7700 6.8900 6.8900 116,800
Aug 30, 2023 6.8000 7.0100 6.8000 6.8600 6.8600 133,200
Aug 29, 2023 6.7500 6.9100 6.6700 6.8500 6.8500 125,700
Aug 28, 2023 6.8000 6.9500 6.7200 6.7500 6.7500 122,000
Aug 25, 2023 6.9300 7.0000 6.7500 6.7800 6.7800 86,300
Aug 24, 2023 7.1300 7.1500 6.8700 6.9000 6.9000 94,700
Aug 23, 2023 6.9400 7.1500 6.8800 7.1200 7.1200 102,900
Aug 22, 2023 6.8400 6.9700 6.7700 6.9000 6.9000 93,400
Aug 21, 2023 7.0500 7.1300 6.7300 6.7500 6.7500 246,500
Aug 18, 2023 6.9300 7.1700 6.8300 7.0400 7.0400 157,200
Aug 17, 2023 7.3100 7.3400 7.0100 7.0100 7.0100 223,600
Aug 16, 2023 7.6700 7.7500 7.2800 7.3000 7.3000 159,000
Aug 15, 2023 7.7000 7.7400 7.5500 7.7200 7.7200 205,000
Aug 14, 2023 7.7200 7.8700 7.5400 7.7300 7.7300 289,100
Aug 11, 2023 8.3000 8.3000 7.3100 7.7300 7.7300 579,200
Aug 10, 2023 8.8100 9.0000 8.6300 8.6600 8.6600 114,200
Aug 9, 2023 8.9100 8.9300 8.6500 8.8400 8.8400 106,400
Aug 8, 2023 8.8600 9.0400 8.7700 8.9400 8.9400 102,600
Aug 7, 2023 9.0000 9.1000 8.7500 8.9600 8.9600 104,500
Aug 4, 2023 8.9200 9.2300 8.8900 8.9800 8.9800 109,800
Aug 3, 2023 9.0700 9.1400 8.8500 8.9200 8.9200 137,800
Aug 2, 2023 8.8600 9.1700 8.6500 9.1400 9.1400 129,900
Aug 1, 2023 9.0300 9.0400 8.7700 8.8800 8.8800 112,200
Jul 31, 2023 8.9000 9.1000 8.8100 9.0400 9.0400 125,400
Jul 28, 2023 8.7600 9.2500 8.7600 8.9100 8.9100 153,100
Jul 27, 2023 8.4600 8.5200 8.3000 8.4300 8.4300 118,800
Jul 26, 2023 8.2900 8.5600 8.2600 8.4000 8.4000 114,200
Jul 25, 2023 8.4100 8.4900 8.2700 8.3500 8.3500 148,300
Jul 24, 2023 8.6700 8.7500 8.4300 8.4400 8.4400 89,300
Jul 21, 2023 8.8700 8.9000 8.6300 8.6900 8.6900 96,000
Jul 20, 2023 8.8000 8.9000 8.7500 8.7900 8.7900 87,500
Jul 19, 2023 8.8400 8.9900 8.7100 8.8300 8.8300 108,200
Jul 18, 2023 8.6500 8.9500 8.6500 8.8400 8.8400 133,400
Jul 17, 2023 8.5700 8.8700 8.5600 8.7300 8.7300 141,500
Jul 14, 2023 9.0900 9.1100 8.6000 8.6200 8.6200 146,700
Jul 13, 2023 9.4600 9.5500 9.0300 9.0800 9.0800 211,000
Jul 12, 2023 9.3600 9.5700 9.3000 9.3600 9.3600 182,800
Jul 11, 2023 8.9900 9.2300 8.9500 9.2000 9.2000 189,400
Jul 10, 2023 8.6000 9.0100 8.5900 8.9800 8.9800 139,700
Jul 7, 2023 8.4500 8.7000 8.4500 8.6600 8.6600 174,600
Jul 6, 2023 8.6900 8.7600 8.3900 8.4500 8.4500 256,700
Jul 5, 2023 8.9400 8.9600 8.7700 8.8100 8.8100 148,700
Jul 3, 2023 9.0900 9.2700 8.9800 9.0500 9.0500 126,200
Jun 30, 2023 9.0900 9.2800 8.9800 9.1200 9.1200 190,400
Jun 29, 2023 8.7000 9.0000 8.7000 8.9700 8.9700 145,500
Jun 28, 2023 8.7600 8.9000 8.6600 8.7800 8.7800 250,800
Jun 27, 2023 8.7400 9.0200 8.7000 8.9200 8.9200 222,500
Jun 26, 2023 8.9000 9.3400 8.6900 8.8400 8.8400 367,700
Jun 23, 2023 9.7400 9.9100 8.8800 8.9300 8.9300 4,729,200
Jun 22, 2023 9.7400 9.8800 9.5500 9.7600 9.7600 226,300
Jun 21, 2023 10.4800 10.5200 9.6700 9.8000 9.8000 314,900
Jun 20, 2023 10.0000 10.7000 9.9100 10.5600 10.5600 385,800
Jun 16, 2023 10.0500 10.0800 9.6200 10.0000 10.0000 551,900
Jun 15, 2023 9.8800 10.0400 9.7900 10.0100 10.0100 207,900
Jun 14, 2023 9.8600 10.0500 9.7700 9.8500 9.8500 177,200
Jun 13, 2023 10.0200 10.1500 9.6300 9.8400 9.8400 331,000
Jun 12, 2023 9.9900 10.0400 9.8800 9.9700 9.9700 203,600
Jun 9, 2023 9.6800 9.9700 9.6100 9.8600 9.8600 231,000
Jun 8, 2023 9.4600 9.7200 9.3600 9.6400 9.6400 219,800
Jun 7, 2023 9.3200 9.5100 9.2200 9.3000 9.3000 140,700
Jun 6, 2023 9.1800 9.3900 8.9900 9.2700 9.2700 203,100
Jun 5, 2023 9.3000 9.4700 9.0900 9.1800 9.1800 153,300
Jun 2, 2023 9.2000 9.3500 8.7700 9.2800 9.2800 224,800
Jun 1, 2023 9.2700 9.3800 9.1300 9.1400 9.1400 169,600
May 31, 2023 9.3300 9.3300 9.0200 9.2200 9.2200 135,400
May 30, 2023 9.0600 9.3400 9.0000 9.2900 9.2900 184,100
May 26, 2023 8.5800 9.0200 8.5800 8.9200 8.9200 168,900
May 25, 2023 8.9400 8.9400 8.4000 8.5100 8.5100 127,900
May 24, 2023 8.8000 8.8800 8.5600 8.8700 8.8700 153,400
May 23, 2023 8.5200 8.8900 8.4700 8.7900 8.7900 221,000
May 22, 2023 8.3000 8.9100 8.2300 8.4900 8.4900 351,600
May 19, 2023 8.3200 8.4700 8.0900 8.1500 8.1500 176,800
May 18, 2023 8.3200 8.4800 8.1700 8.3200 8.3200 242,600
May 17, 2023 8.0600 8.2800 7.9400 8.2800 8.2800 231,100
May 16, 2023 7.9200 8.1800 7.7100 7.9300 7.9300 178,400
May 15, 2023 7.6000 8.1200 7.5800 7.9200 7.9200 342,600
May 12, 2023 7.1200 7.5900 7.1200 7.4900 7.4900 311,800
May 11, 2023 6.4200 7.1000 6.4200 7.1000 7.1000 320,400
May 10, 2023 6.6800 6.7000 6.1200 6.3500 6.3500 260,800
May 9, 2023 6.0000 6.7300 6.0000 6.6600 6.6600 217,400
May 8, 2023 6.2200 6.2200 6.0200 6.1200 6.1200 121,300
May 5, 2023 6.3200 6.3700 6.0900 6.1900 6.1900 203,800
May 4, 2023 6.3400 6.3800 6.2300 6.2800 6.2800 71,500
May 3, 2023 6.3000 6.4800 6.2600 6.4100 6.4100 111,300
May 2, 2023 6.3700 6.4500 6.1900 6.2700 6.2700 110,100
May 1, 2023 6.1700 6.5100 6.1200 6.3800 6.3800 129,000
Apr 28, 2023 6.2700 6.3600 6.0800 6.2800 6.2800 106,600
Apr 27, 2023 6.2100 6.2900 6.0700 6.2400 6.2400 112,000
Apr 26, 2023 6.0000 6.2100 5.9000 6.1600 6.1600 160,800
Apr 25, 2023 6.0900 6.1500 5.9200 5.9800 5.9800 196,600
Apr 24, 2023 6.2600 6.2600 6.0500 6.1300 6.1300 125,000

Related Tickers

WRAP Wrap Technologies, Inc.
1.9700
-2.48%
 
FCUV Focus Universal Inc.
0.2825
-10.39%
 
KRKNF Kraken Robotics Inc.
0.7732
+4.16%
 
AWIN AERWINS Technologies Inc.
2.8000
-15.92%
 
TDY Teledyne Technologies Incorporated
366.12
-10.06%
 
FARO FARO Technologies, Inc.
18.59
-2.16%
 
NOVT Novanta Inc.
157.22
-1.36%
 
MIND MIND Technology, Inc.
4.0938
-3.45%
 
BKSY BlackSky Technology Inc.
1.2603
+2.46%
 
FTV Fortive Corporation
76.21
-5.56%