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
2018-07-17 3.48 3.57 3.45 3.51 2,437
2018-07-16 3.34 3.42 3.34 3.40 3,256
2018-07-13 3.36 3.36 3.36 3.36 200
2018-07-12 3.28 3.35 3.28 3.35 928
2018-07-11 3.31 3.31 3.26 3.28 799
2018-07-10 3.38 3.39 3.30 3.30 1,500
2018-07-09 3.39 3.40 3.38 3.39 8,877
2018-07-06 3.36 3.37 3.31 3.36 2,100
2018-07-05 3.21 3.34 3.21 3.33 2,400
2018-07-03 3.14 3.23 3.14 3.20 5,912
2018-07-02 2.93 3.17 2.93 3.17 2,488
2018-06-29 2.98 2.98 2.97 2.98 400
2018-06-28 2.95 2.98 2.95 2.98 200
2018-06-27 3.00 3.00 2.99 2.99 206
2018-06-26 2.94 2.94 2.94 2.94 100
2018-06-25 3.00 3.00 2.93 2.94 493
2018-06-22 2.95 2.99 2.95 2.98 1,298
2018-06-21 2.99 2.99 2.95 2.95 1,000
2018-06-20 2.96 2.99 2.96 2.99 252
2018-06-19 2.99 3.00 2.92 2.92 1,032
2018-06-18 3.07 3.07 3.00 3.00 891
2018-06-15 3.00 3.04 3.00 3.03 604
2018-06-14 3.01 3.01 2.99 3.00 659
2018-06-13 3.08 3.10 2.95 2.965 5,717
2018-06-12 3.09 3.11 3.07 3.07 1,352
2018-06-11 3.07 3.07 2.97 3.07 1,800
2018-06-08 3.09 3.09 3.02 3.07 624
2018-06-07 3.19 3.19 3.07 3.09 907
2018-06-06 3.28 3.29 3.16 3.18 1,474
2018-06-05 3.32 3.32 3.31 3.32 400

» More Luna Innovations Stock Price History

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