LUNA - Luna Innovations Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20195.655.995.645.935.93220,000
Aug 15, 20195.565.655.415.545.54209,900
Aug 14, 20195.825.955.355.555.55231,400
Aug 13, 20195.505.955.505.815.81365,000
Aug 12, 20195.505.925.465.505.50364,300
Aug 09, 20195.675.725.325.455.45204,100
Aug 08, 20195.325.704.855.625.62465,800
Aug 07, 20194.554.804.504.654.6578,800
Aug 06, 20194.664.694.374.554.55116,100
Aug 05, 20194.754.754.254.614.61166,200
Aug 02, 20195.135.244.764.814.81366,600
Aug 01, 20195.195.285.015.135.13124,200
Jul 31, 20195.265.525.125.155.15329,600
Jul 30, 20195.065.275.065.215.21191,500
Jul 29, 20195.025.054.955.035.0387,200
Jul 26, 20194.955.014.924.984.9837,700
Jul 25, 20195.005.004.914.924.9239,300
Jul 24, 20195.005.014.964.964.9655,400
Jul 23, 20195.005.024.924.974.9765,600
Jul 22, 20195.005.094.954.994.99198,900
Jul 19, 20194.995.014.954.994.9997,000
Jul 18, 20194.935.024.914.954.9573,600
Jul 17, 20194.995.004.944.954.9547,600
Jul 16, 20195.105.224.974.994.9992,100
Jul 15, 20195.255.405.115.165.16122,300
Jul 12, 20195.245.405.045.125.12299,700
Jul 11, 20194.955.244.775.155.15321,200
Jul 10, 20194.504.954.494.954.95295,800
Jul 09, 20194.424.544.424.514.5122,700
Jul 08, 20194.544.554.464.474.4744,000
Jul 05, 20194.464.594.444.584.5823,200
Jul 03, 20194.484.554.244.554.5526,100
Jul 02, 20194.514.544.394.504.5032,900
Jul 01, 20194.484.534.414.514.5146,600
Jun 28, 20194.314.504.314.504.5062,000
Jun 27, 20194.254.364.194.314.3192,600
Jun 26, 20194.224.274.204.274.2726,800
Jun 25, 20194.274.284.144.224.2239,200
Jun 24, 20194.424.424.174.224.2229,700
Jun 21, 20194.224.504.154.484.4887,600
Jun 20, 20194.334.334.224.274.2721,700
Jun 19, 20194.224.324.164.324.3247,300
Jun 18, 20194.144.304.134.204.2065,900
Jun 17, 20194.124.154.084.144.1440,100
Jun 14, 20194.104.144.064.114.1130,600
Jun 13, 20194.014.094.004.094.0921,900
Jun 12, 20194.044.073.983.993.9949,100
Jun 11, 20194.004.093.984.054.0545,700
Jun 10, 20193.954.063.923.993.9957,600
Jun 07, 20193.944.043.903.973.97138,800
Jun 06, 20194.114.133.953.993.9968,300
Jun 05, 20194.154.174.104.114.1124,800
Jun 04, 20194.154.184.104.104.1032,300
Jun 03, 20194.204.204.074.164.1639,800
May 31, 20194.124.204.094.204.2038,700
May 30, 20194.144.204.114.184.1830,900
May 29, 20194.144.274.094.184.1863,000
May 28, 20194.284.304.074.164.16137,700
May 24, 20194.414.494.304.354.35110,600
May 23, 20194.344.404.284.404.4083,400
May 22, 20194.404.444.354.384.3886,700
May 21, 20194.394.444.364.384.3859,000
May 20, 20194.414.414.304.404.4049,400
May 17, 20194.404.484.404.454.4534,300
May 16, 20194.504.504.404.434.4368,700
May 15, 20194.304.534.274.524.5280,100
May 14, 20194.354.374.264.314.3173,300
May 13, 20194.344.404.184.384.38149,500
May 10, 20194.364.404.264.384.3891,600
May 09, 20194.714.734.214.374.37249,000
May 08, 20194.604.684.524.604.60195,700
May 07, 20194.584.654.554.634.63161,300
May 06, 20194.314.694.314.584.58467,400
May 03, 20194.464.634.404.584.58278,900
May 02, 20194.394.494.394.454.4583,100
May 01, 20194.464.464.384.424.4246,900
Apr 30, 20194.284.474.284.444.44145,600
Apr 29, 20194.354.354.244.284.2841,900
Apr 26, 20194.504.504.314.394.39126,800
Apr 25, 20194.594.594.444.504.5081,700
Apr 24, 20194.404.574.384.524.52118,700
Apr 23, 20194.484.484.344.424.4281,600
Apr 22, 20194.224.504.224.394.39174,200
Apr 18, 20194.244.314.184.254.2567,600
Apr 17, 20194.164.334.114.244.2469,400
Apr 16, 20194.144.254.144.164.1610,700
Apr 15, 20194.184.254.084.154.1564,300
Apr 12, 20194.294.294.174.224.2240,000
Apr 11, 20194.314.344.254.314.3135,800
Apr 10, 20194.194.384.144.294.29117,100
Apr 09, 20194.084.214.014.164.1650,800
Apr 08, 20194.154.194.034.114.11108,200
Apr 05, 20194.214.214.134.204.2070,200
Apr 04, 20194.214.274.174.184.1831,800
Apr 03, 20194.274.364.184.204.2069,000
Apr 02, 20194.194.264.154.264.2628,600
Apr 01, 20194.164.334.064.194.19122,400
Mar 29, 20194.264.314.154.174.17101,500
Mar 28, 20194.394.404.174.264.26107,100
Mar 27, 20194.494.494.354.394.3972,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...