Luna Innovations Incorporated (LUNA) Historical Stock Data
2.77 ↓0.03 (-1.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LUNA is down -1.20% a day on average. There have been 15 days where Luna Innovations Incorporated closed green and 15 days where LUNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2.68 | 2.77 | ↑$0.09 (3.36%) | 2.40 | 2.80 | 1.14M |
| 2024-04-18 | 2.75 | 2.80 | ↑$0.05 (1.82%) | 2.73 | 2.92 | 622.35K |
| 2024-04-17 | 2.66 | 2.76 | ↑$0.10 (3.76%) | 2.66 | 2.84 | 0.98M |
| 2024-04-16 | 2.41 | 2.64 | ↑$0.23 (9.54%) | 2.37 | 2.68 | 667.57K |
| 2024-04-15 | 2.55 | 2.42 | ↓$0.13 (-5.10%) | 2.36 | 2.56 | 1.02M |
| 2024-04-12 | 2.72 | 2.60 | ↓$0.12 (-4.41%) | 2.56 | 2.80 | 435.94K |
| 2024-04-11 | 2.83 | 2.78 | ↓$0.05 (-1.77%) | 2.74 | 2.83 | 242.99K |
| 2024-04-10 | 2.85 | 2.81 | ↓$0.04 (-1.40%) | 2.70 | 2.85 | 399.50K |
| 2024-04-09 | 2.86 | 2.87 | ↑$0.01 (0.35%) | 2.84 | 2.94 | 304.24K |
| 2024-04-08 | 2.93 | 2.86 | ↓$0.07 (-2.39%) | 2.80 | 2.94 | 364.58K |
| 2024-04-05 | 2.90 | 2.92 | ↑$0.02 (0.69%) | 2.80 | 2.97 | 411.45K |
| 2024-04-04 | 3.06 | 2.88 | ↓$0.18 (-5.88%) | 2.85 | 3.09 | 709.64K |
| 2024-04-03 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 2.97 | 3.11 | 480.17K |
| 2024-04-02 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.97 | 3.09 | 500.64K |
| 2024-04-01 | 3.22 | 3.03 | ↓$0.19 (-5.90%) | 2.99 | 3.24 | 697.10K |
| 2024-03-28 | 3.35 | 3.21 | ↓$0.15 (-4.33%) | 3.18 | 3.39 | 363.54K |
| 2024-03-27 | 3.15 | 3.37 | ↑$0.22 (6.83%) | 3.10 | 3.43 | 688.39K |
| 2024-03-26 | 3.56 | 3.14 | ↓$0.42 (-11.80%) | 3.00 | 3.59 | 1.16M |
| 2024-03-25 | 3.85 | 3.55 | ↓$0.30 (-7.79%) | 3.50 | 3.95 | 734.26K |
| 2024-03-22 | 4.02 | 3.88 | ↓$0.14 (-3.48%) | 3.83 | 4.06 | 281.45K |
| 2024-03-21 | 3.97 | 4.01 | ↑$0.04 (1.01%) | 3.91 | 4.13 | 487.11K |
| 2024-03-20 | 3.86 | 3.92 | ↑$0.06 (1.55%) | 3.70 | 4.06 | 699.89K |
| 2024-03-19 | 3.77 | 3.88 | ↑$0.11 (2.92%) | 3.75 | 4.11 | 517.20K |
| 2024-03-18 | 4.35 | 3.75 | ↓$0.60 (-13.79%) | 3.56 | 4.42 | 2.49M |
| 2024-03-15 | 4.04 | 4.45 | ↑$0.41 (10.15%) | 3.99 | 4.77 | 1.14M |
| 2024-03-14 | 3.90 | 4.17 | ↑$0.27 (6.92%) | 3.74 | 4.22 | 0.94M |
| 2024-03-13 | 4.72 | 4.02 | ↓$0.70 (-14.83%) | 3.70 | 4.78 | 3.34M |
| 2024-03-12 | 6.45 | 6.26 | ↓$0.19 (-2.95%) | 6.25 | 6.45 | 126.09K |
| 2024-03-11 | 6.43 | 6.44 | ↑$0.01 (0.16%) | 6.35 | 6.47 | 72.54K |
| 2024-03-08 | 6.52 | 6.46 | ↓$0.06 (-0.92%) | 6.44 | 6.67 | 105.74K |
Create an account or log in to view more rows.
$LUNA what caused the sell off in an otherwise good tech market today?
$LUNA what calls are you guys jacked to the tits on?
$LUNA this is my only green stonk!
I really like this stonk.
$LUNA wow
$LUNA we always finish green after a red week. Less go!
$LUNA the redness has arrived
$LUNA There is nothing wrong with a decent pullback
$LUNA pre mkt is meaningless
$LUNA ATH tomorrow we can do it
$LUNA To the moon!!