LUNA INNOVATIONS Historical Stock Price

Below is the stock price history for Luna Innovations LUNA. Data is recorded each day for the historical open, high, low, close and volume. The Luna Innovations stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Luna Innovations Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 3.22 3.33 3.17 3.26 3,117
2018-10-15 2.93 3.08 2.91 3.07 5,004
2018-10-12 3.05 3.06 2.87 2.88 3,219
2018-10-11 3.20 3.20 3.07 3.07 900
2018-10-10 3.24 3.24 3.08 3.10 6,056
2018-10-09 3.30 3.30 3.23 3.23 1,432
2018-10-08 3.24 3.42 3.23 3.39 5,509
2018-10-05 3.23 3.23 3.22 3.23 400
2018-10-04 3.27 3.33 3.27 3.33 2,178
2018-10-03 3.245 3.245 3.23 3.23 400
2018-10-02 3.23 3.23 3.22 3.22 1,500
2018-10-01 3.20 3.20 3.20 3.20 100
2018-09-27 3.28 3.29 3.23 3.23 400
2018-09-26 3.24 3.24 3.24 3.24 100
2018-09-25 3.21 3.27 3.21 3.27 436
2018-09-24 3.24 3.24 3.21 3.21 425
2018-09-21 3.23 3.30 3.21 3.215 20,754
2018-09-20 3.44 3.45 3.36 3.36 1,000
2018-09-19 3.31 3.44 3.31 3.40 3,571
2018-09-18 3.57 3.57 3.44 3.45 628
2018-09-17 3.555 3.57 3.555 3.57 315
2018-09-14 3.53 3.56 3.53 3.56 2,904
2018-09-13 3.59 3.59 3.57 3.57 200
2018-09-12 3.52 3.56 3.52 3.555 9,037
2018-09-11 3.63 3.63 3.51 3.54 2,569
2018-09-10 3.65 3.66 3.64 3.65 2,362
2018-09-07 3.66 3.66 3.63 3.64 1,197
2018-09-06 3.79 3.79 3.71 3.71 1,347
2018-09-05 3.81 3.81 3.75 3.78 1,190
2018-09-04 3.76 3.80 3.76 3.80 376

» More Luna Innovations Stock Price History

To see other companies like Luna Innovations (LUNA), view our stock market today for news, and other data.