LUNA - Luna Innovations Incorporated

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20194.27004.28004.14004.22004.220039,200
Jun 24, 20194.42004.42004.17004.22004.220029,700
Jun 21, 20194.22004.50004.15004.48004.480087,600
Jun 20, 20194.33004.33004.22004.27004.270021,700
Jun 19, 20194.22004.32004.16004.32004.320047,300
Jun 18, 20194.14004.30004.13004.20004.200065,900
Jun 17, 20194.12004.15004.08004.14004.140040,100
Jun 14, 20194.10004.14004.06004.11004.110030,600
Jun 13, 20194.01004.09004.00004.09004.090021,900
Jun 12, 20194.04004.07003.98003.99003.990049,100
Jun 11, 20194.00004.09003.98004.05004.050045,700
Jun 10, 20193.95004.06003.92003.99003.990057,600
Jun 07, 20193.94004.04003.90003.97003.9700138,800
Jun 06, 20194.11004.13003.95003.99003.990068,300
Jun 05, 20194.15004.17004.10004.11004.110024,800
Jun 04, 20194.15004.18004.10004.10004.100032,300
Jun 03, 20194.20004.20004.07004.16004.160039,800
May 31, 20194.12004.20004.09004.20004.200038,700
May 30, 20194.14004.20004.11004.18004.180030,900
May 29, 20194.14004.27004.09004.18004.180063,000
May 28, 20194.28004.30004.07004.16004.1600137,700
May 24, 20194.41004.49004.30004.35004.3500110,600
May 23, 20194.34004.40004.28004.40004.400083,400
May 22, 20194.40004.44004.35004.38004.380086,700
May 21, 20194.39004.44004.36004.38004.380059,000
May 20, 20194.41004.41004.30004.40004.400049,400
May 17, 20194.40004.48004.40004.45004.450034,300
May 16, 20194.50004.50004.40004.43004.430068,700
May 15, 20194.30004.53004.27004.52004.520080,100
May 14, 20194.35004.37004.26004.31004.310073,300
May 13, 20194.34004.40004.18004.38004.3800149,500
May 10, 20194.36004.40004.26004.38004.380091,600
May 09, 20194.71004.73004.21004.37004.3700249,000
May 08, 20194.60004.68004.52004.60004.6000195,700
May 07, 20194.58004.65004.55004.63004.6300161,300
May 06, 20194.31004.69004.31004.58004.5800467,400
May 03, 20194.46004.63004.40004.58004.5800278,900
May 02, 20194.39004.49004.39004.45004.450083,100
May 01, 20194.46004.46004.38004.42004.420046,900
Apr 30, 20194.28004.47004.28004.44004.4400145,600
Apr 29, 20194.35004.35004.24004.28004.280041,900
Apr 26, 20194.50004.50004.31004.39004.3900126,800
Apr 25, 20194.59004.59004.44004.50004.500081,700
Apr 24, 20194.40004.57004.38004.52004.5200118,700
Apr 23, 20194.48004.48004.34004.42004.420081,600
Apr 22, 20194.22004.50004.22004.39004.3900174,200
Apr 18, 20194.24004.31004.18004.25004.250067,600
Apr 17, 20194.16004.33004.11004.24004.240069,400
Apr 16, 20194.14004.25004.14004.16004.160010,700
Apr 15, 20194.18004.25004.08004.15004.150064,300
Apr 12, 20194.29004.29004.17004.22004.220040,000
Apr 11, 20194.31004.34004.25004.31004.310035,800
Apr 10, 20194.19004.38004.14004.29004.2900117,100
Apr 09, 20194.08004.21004.01004.16004.160050,800
Apr 08, 20194.15004.19004.03004.11004.1100108,200
Apr 05, 20194.21004.21004.13004.20004.200070,200
Apr 04, 20194.21004.27004.17004.18004.180031,800
Apr 03, 20194.27004.36004.18004.20004.200069,000
Apr 02, 20194.19004.26004.15004.26004.260028,600
Apr 01, 20194.16004.33004.06004.19004.1900122,400
Mar 29, 20194.26004.31004.15004.17004.1700101,500
Mar 28, 20194.39004.40004.17004.26004.2600107,100
Mar 27, 20194.49004.49004.35004.39004.390072,200
Mar 26, 20194.60004.64004.30004.37004.3700211,900
Mar 25, 20194.19004.39004.19004.38004.3800168,500
Mar 22, 20194.25004.34004.14004.18004.180063,200
Mar 21, 20194.05004.33004.05004.24004.240091,500
Mar 20, 20194.31004.34004.06004.12004.1200136,000
Mar 19, 20194.57004.57004.20004.27004.2700183,400
Mar 18, 20194.36004.65004.34004.53004.5300511,200
Mar 15, 20193.91004.30003.91004.24004.2400403,800
Mar 14, 20193.84004.00003.84003.91003.910070,100
Mar 13, 20193.97003.97003.86003.89003.890061,300
Mar 12, 20193.84003.99003.84003.90003.900061,700
Mar 11, 20193.97004.05003.90003.90003.9000153,900
Mar 08, 20193.89004.00003.81003.84003.8400114,800
Mar 07, 20193.84004.00003.79003.88003.880079,000
Mar 06, 20193.85003.93003.83003.83003.830062,700
Mar 05, 20193.91004.00003.82003.89003.8900106,400
Mar 04, 20193.75004.14003.72003.93003.9300655,600
Mar 01, 20193.25003.37003.21003.37003.370048,500
Feb 28, 20193.27003.29003.20003.21003.210020,900
Feb 27, 20193.20003.31003.20003.30003.300036,600
Feb 26, 20193.20003.22003.16003.18003.180016,100
Feb 25, 20193.14003.22003.10003.21003.210055,000
Feb 22, 20193.10003.20003.06003.11003.110079,800
Feb 21, 20193.14003.15003.03003.08003.080044,500
Feb 20, 20193.12003.20003.12003.12003.120030,800
Feb 19, 20193.16003.22003.16003.17003.170048,500
Feb 15, 20193.26003.28003.18003.21003.210053,200
Feb 14, 20193.18003.27003.18003.22003.220021,300
Feb 13, 20193.18003.23003.15003.22003.220023,600
Feb 12, 20193.22003.23003.11003.17003.170055,200
Feb 11, 20193.24003.32003.15003.24003.240014,500
Feb 08, 20193.21003.35003.16003.17003.170015,800
Feb 07, 20193.25003.28003.16003.17003.170039,800
Feb 06, 20193.28003.31003.26003.28003.28006,800
Feb 05, 20193.33003.34003.29003.29003.290027,900
Feb 04, 20193.37003.43003.25003.32003.320016,300
Feb 01, 20193.34003.44003.34003.34003.340025,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...