Luna Innovations Incorporated (LUNA) Historical Stock Data
9.06 ↑0.04 (0.44%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LUNA is down -0.23% a day on average. There have been 14 days where Luna Innovations Incorporated closed green and 16 days where LUNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 9.07 | 9.02 | ↓$0.05 (-0.55%) | 8.92 | 9.19 | 114.11K |
| 2023-01-26 | 9.22 | 9.06 | ↓$0.16 (-1.74%) | 9.05 | 9.33 | 75.20K |
| 2023-01-25 | 9.22 | 9.21 | ↓$0.01 (-0.11%) | 9.01 | 9.25 | 69.81K |
| 2023-01-24 | 9.39 | 9.24 | ↓$0.15 (-1.60%) | 9.15 | 9.47 | 128.48K |
| 2023-01-23 | 9.35 | 9.51 | ↑$0.16 (1.71%) | 9.35 | 9.66 | 140.95K |
| 2023-01-20 | 9.18 | 9.40 | ↑$0.22 (2.40%) | 9.15 | 9.57 | 113.92K |
| 2023-01-19 | 9.25 | 9.18 | ↓$0.07 (-0.76%) | 9.02 | 9.28 | 131.84K |
| 2023-01-18 | 9.34 | 9.31 | ↓$0.03 (-0.32%) | 9.21 | 9.57 | 120.06K |
| 2023-01-17 | 9.10 | 9.22 | ↑$0.12 (1.32%) | 9.07 | 9.64 | 211.21K |
| 2023-01-13 | 9.04 | 9.17 | ↑$0.13 (1.44%) | 8.84 | 9.22 | 166.54K |
| 2023-01-12 | 9.32 | 8.97 | ↓$0.35 (-3.76%) | 8.85 | 9.32 | 175.86K |
| 2023-01-11 | 9.03 | 9.27 | ↑$0.24 (2.66%) | 8.95 | 9.47 | 278.90K |
| 2023-01-10 | 9.81 | 8.96 | ↓$0.85 (-8.66%) | 8.78 | 9.89 | 623.67K |
| 2023-01-09 | 9.90 | 9.75 | ↓$0.15 (-1.52%) | 9.66 | 10.15 | 312.13K |
| 2023-01-06 | 9.96 | 9.76 | ↓$0.20 (-2.01%) | 9.29 | 9.97 | 401.57K |
| 2023-01-05 | 10.10 | 9.99 | ↓$0.11 (-1.09%) | 9.92 | 10.45 | 760.49K |
| 2023-01-04 | 9.14 | 9.74 | ↑$0.60 (6.56%) | 9.09 | 10.38 | 1.68M |
| 2023-01-03 | 8.99 | 8.99 | ↑$0.00 (0.00%) | 8.90 | 9.33 | 250.97K |
| 2022-12-30 | 8.86 | 8.79 | ↓$0.07 (-0.79%) | 8.72 | 9.00 | 104.60K |
| 2022-12-29 | 8.93 | 9.13 | ↑$0.20 (2.24%) | 8.90 | 9.13 | 126.02K |
| 2022-12-28 | 8.82 | 8.83 | ↑$0.01 (0.11%) | 8.71 | 8.97 | 76.96K |
| 2022-12-27 | 8.92 | 8.85 | ↓$0.07 (-0.78%) | 8.60 | 8.98 | 172.73K |
| 2022-12-23 | 9.09 | 8.88 | ↓$0.21 (-2.31%) | 8.70 | 9.20 | 170.35K |
| 2022-12-22 | 8.95 | 9.05 | ↑$0.10 (1.12%) | 8.66 | 9.08 | 138.38K |
| 2022-12-21 | 8.97 | 8.99 | ↑$0.02 (0.22%) | 8.91 | 9.14 | 193.64K |
| 2022-12-20 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.67 | 8.89 | 154.27K |
| 2022-12-19 | 9.20 | 8.80 | ↓$0.40 (-4.35%) | 8.80 | 9.20 | 206.16K |
| 2022-12-16 | 9.49 | 9.13 | ↓$0.36 (-3.79%) | 9.12 | 9.57 | 191.83K |
| 2022-12-15 | 9.17 | 9.28 | ↑$0.11 (1.20%) | 9.00 | 9.69 | 351.17K |
| 2022-12-14 | 8.75 | 9.30 | ↑$0.55 (6.29%) | 8.75 | 9.40 | 779.71K |
Create an account or log in to view more rows.
$LUNA low volume
expect flat or negative close
$LUNA weak
$LUNA when's the offering?
$LUNA we need more volume
$LUNA day trade is ok to buy here but sell later
$LUNA still bullish
$LUNA wtf is that dump
$LUNA Bearish..
$LUNA rubbish
$LUNA Overpower the algos!