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
2017-11-24 2.23 2.28 2.23 2.27 9,883
2017-11-22 2.17 2.24 2.17 2.21 20,097
2017-11-21 2.07 2.19 2.07 2.19 19,335
2017-11-20 1.96 2.07 1.96 2.07 7,196
2017-11-17 1.92 1.95 1.92 1.94 5,650
2017-11-16 1.88 1.92 1.85 1.89 6,056
2017-11-15 1.73 1.89 1.73 1.82 8,893
2017-11-14 1.86 1.92 1.71 1.73 29,062
2017-11-13 1.58 1.585 1.56 1.57 7,776
2017-11-10 1.64 1.64 1.60 1.60 5,400
2017-11-09 1.66 1.68 1.66 1.68 280
2017-11-08 1.68 1.68 1.68 1.68 230
2017-11-07 1.68 1.72 1.675 1.69 13,600
2017-11-06 1.62 1.71 1.62 1.68 2,754
2017-11-03 1.64 1.66 1.63 1.66 21,531
2017-11-02 1.64 1.64 1.62 1.64 2,700
2017-11-01 1.62 1.64 1.60 1.61 1,648
2017-10-31 1.55 1.59 1.55 1.59 8,100
2017-10-30 1.53 1.55 1.53 1.55 700
2017-10-27 1.51 1.51 1.51 1.51 3,000
2017-10-26 1.50 1.52 1.50 1.50 2,000
2017-10-25 1.55 1.55 1.50 1.50 3,745
2017-10-24 1.53 1.57 1.53 1.56 840
2017-10-23 1.59 1.59 1.55 1.57 1,700
2017-10-20 1.60 1.60 1.55 1.59 1,104
2017-10-19 1.53 1.60 1.53 1.59 432
2017-10-18 1.54 1.57 1.54 1.55 6,080
2017-10-17 1.61 1.61 1.56 1.57 4,135
2017-10-16 1.64 1.64 1.58 1.62 3,009
2017-10-13 1.67 1.67 1.63 1.63 896

» More Luna Innovations Stock Price History

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