NasdaqCM - Delayed Quote USD

Luna Innovations Incorporated (LUNA)

Compare
1.0700
+0.0600
+(5.94%)
At close: January 17 at 3:47:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.95001.07000.95001.07001.070034,300
Jan 16, 20250.96001.08000.96001.02001.020019,100
Jan 15, 20251.05001.19001.00001.00001.000058,700
Jan 14, 20251.02001.19000.95001.00001.000035,000
Jan 13, 20251.05001.20001.00001.04001.0400698,600
Jan 10, 20250.85001.24000.82001.09001.0900324,500
Jan 8, 20250.93001.09000.82000.88000.88002,016,800
Jan 7, 20250.78001.17000.70001.09001.09004,180,800
Jan 6, 20251.20001.54000.80000.89000.890012,314,300
Jan 3, 20252.04002.14002.00002.05002.0500211,100
Jan 2, 20252.20002.29001.96002.01002.0100307,400
Dec 31, 20242.07002.31002.07002.16002.1600469,800
Dec 30, 20242.15002.20002.00002.06002.0600529,800
Dec 27, 20242.19002.47002.10002.17002.17001,105,800
Dec 26, 20241.73002.13001.71002.05002.05001,377,800
Dec 24, 20241.56001.66001.54001.62001.620097,700
Dec 23, 20241.50001.61001.50001.57001.5700154,600
Dec 20, 20241.55001.62001.50001.50001.5000206,100
Dec 19, 20241.53001.62001.53001.55001.550076,500
Dec 18, 20241.64001.70001.54001.54001.5400150,400
Dec 17, 20241.67001.71001.61001.65001.650085,200
Dec 16, 20241.68001.73001.60001.67001.6700246,800
Dec 13, 20241.77001.78001.68001.70001.7000103,200
Dec 12, 20241.81001.83001.72001.77001.7700122,200
Dec 11, 20241.83001.87001.71001.81001.8100180,500
Dec 10, 20241.82001.84001.70001.81001.810098,600
Dec 9, 20241.90001.91001.79001.82001.8200189,500
Dec 6, 20241.78001.84001.76001.83001.830075,800
Dec 5, 20241.94001.98001.76001.77001.7700203,700
Dec 4, 20241.85001.99001.85001.92001.9200130,300
Dec 3, 20241.98002.02001.84001.86001.8600129,400
Dec 2, 20241.76002.00001.76001.96001.9600249,200
Nov 29, 20241.69001.82001.69001.76001.760087,700
Nov 27, 20241.83001.88001.72001.78001.7800101,000
Nov 26, 20241.90002.01001.81001.82001.8200150,000
Nov 25, 20241.87002.14001.86001.88001.8800515,400
Nov 22, 20241.65001.88001.65001.86001.8600229,300
Nov 21, 20241.63001.75001.62001.64001.6400143,400
Nov 20, 20241.64001.66001.56001.63001.6300138,100
Nov 19, 20241.64001.69001.63001.64001.640080,300
Nov 18, 20241.71001.71001.64001.65001.6500109,900
Nov 15, 20241.59001.68001.58001.63001.6300129,600
Nov 14, 20241.68001.80001.55001.57001.5700208,300
Nov 13, 20241.64001.79001.61001.63001.6300149,600
Nov 12, 20241.60001.65001.54001.59001.5900225,100
Nov 11, 20241.60001.65001.56001.61001.6100110,500
Nov 8, 20241.63001.66001.58001.61001.610090,300
Nov 7, 20241.54001.66001.54001.61001.6100135,500
Nov 6, 20241.60001.61001.51001.59001.5900156,800
Nov 5, 20241.56001.63001.51001.57001.570082,600
Nov 4, 20241.64001.65001.56001.58001.5800100,700
Nov 1, 20241.54001.70001.54001.66001.6600157,600
Oct 31, 20241.57001.61001.43001.55001.5500503,800
Oct 30, 20241.68001.80001.53001.54001.5400318,300
Oct 29, 20241.78001.83001.70001.71001.710071,500
Oct 28, 20241.76001.88001.71001.81001.810066,500
Oct 25, 20241.77001.86001.74001.81001.810084,400
Oct 24, 20241.72001.80001.67001.78001.7800104,500
Oct 23, 20241.75001.80001.65001.69001.6900127,200
Oct 22, 20241.95001.99001.72001.77001.7700160,600
Oct 21, 20241.98002.11001.91001.95001.9500213,900
Oct 18, 20241.80001.96001.80001.94001.9400154,000
Oct 17, 20241.73001.87001.70001.79001.7900247,400
Oct 16, 20241.49001.97001.48001.72001.7200626,900
Oct 15, 20241.63001.70001.43001.46001.4600475,400
Oct 14, 20241.91001.91001.63001.67001.6700316,900
Oct 11, 20241.74001.90001.70001.90001.9000124,700
Oct 10, 20241.90001.93001.72001.74001.7400324,500
Oct 9, 20241.86001.99001.84001.91001.9100167,200
Oct 8, 20242.01002.09001.80001.89001.8900371,800
Oct 7, 20242.08002.16002.02002.07002.070053,500
Oct 4, 20242.05002.14002.03002.08002.080068,100
Oct 3, 20242.14002.15002.03002.04002.0400131,000
Oct 2, 20242.09002.18002.09002.14002.140076,100
Oct 1, 20242.34002.35002.11002.13002.1300151,600
Sep 30, 20242.25002.37002.20002.35002.3500123,600
Sep 27, 20242.20002.28002.16002.21002.2100100,600
Sep 26, 20242.14002.18002.10002.18002.180086,500
Sep 25, 20242.12002.15002.08002.11002.110077,100
Sep 24, 20242.10002.15002.07002.14002.140089,100
Sep 23, 20242.17002.20002.06002.13002.1300110,600
Sep 20, 20242.27002.29002.10002.21002.2100446,200
Sep 19, 20242.28002.37002.19002.27002.2700201,200
Sep 18, 20242.19002.24002.00002.19002.1900217,500
Sep 17, 20242.14002.17002.05002.15002.1500191,500
Sep 16, 20242.15002.15002.06002.09002.0900135,900
Sep 13, 20242.12002.18001.98002.13002.1300149,400
Sep 12, 20242.15002.22002.07002.12002.1200164,800
Sep 11, 20242.06002.29002.04002.15002.1500241,000
Sep 10, 20242.00002.07001.93002.05002.0500151,600
Sep 9, 20242.19002.21001.98002.01002.0100252,000
Sep 6, 20242.13002.27002.10002.19002.1900210,300
Sep 5, 20242.26002.32002.10002.10002.1000153,100
Sep 4, 20242.41002.50002.15002.28002.2800192,800
Sep 3, 20242.37002.54002.26002.43002.4300179,500
Aug 30, 20242.40002.47002.33002.38002.3800111,000
Aug 29, 20242.37002.45002.37002.38002.380060,000
Aug 28, 20242.39002.43002.32002.36002.360062,000
Aug 27, 20242.46002.51002.38002.38002.380052,900
Aug 26, 20242.65002.69002.44002.46002.4600152,800
Aug 23, 20242.57002.69002.55002.59002.5900105,000
Aug 22, 20242.44002.60002.37002.57002.5700111,500
Aug 21, 20242.46002.58002.41002.42002.4200132,500
Aug 20, 20242.38002.48002.30002.46002.4600169,300
Aug 19, 20242.34002.41002.31002.36002.3600172,700
Aug 16, 20242.40002.45002.28002.35002.3500216,700
Aug 15, 20242.63002.65002.38002.43002.4300240,600
Aug 14, 20242.65002.75002.54002.57002.5700134,500
Aug 13, 20242.53002.67002.36002.66002.6600224,800
Aug 12, 20242.58002.58002.50002.51002.510082,100
Aug 9, 20242.60002.70002.57002.59002.590057,600
Aug 8, 20242.60002.71002.56002.64002.640067,800
Aug 7, 20242.65002.78002.54002.60002.6000123,700
Aug 6, 20242.83002.90002.59002.61002.6100195,200
Aug 5, 20242.53002.91002.51002.80002.8000247,400
Aug 2, 20242.89002.98002.73002.74002.7400219,400
Aug 1, 20243.01003.06002.88003.00003.0000185,700
Jul 31, 20243.03003.11002.98003.00003.0000113,200
Jul 30, 20243.34003.39002.98002.99002.9900273,700
Jul 29, 20242.95003.34002.95003.31003.3100256,300
Jul 26, 20242.93002.97002.83002.90002.9000135,400
Jul 25, 20242.67003.03002.66002.84002.8400261,700
Jul 24, 20242.65002.79002.63002.66002.6600219,800
Jul 23, 20242.65002.94002.63002.74002.7400262,400
Jul 22, 20242.72002.74002.66002.67002.6700158,400
Jul 19, 20242.87002.90002.69002.69002.6900194,000
Jul 18, 20243.00003.05002.86002.94002.9400191,400
Jul 17, 20243.02003.09002.93003.02003.0200109,800
Jul 16, 20242.93003.15002.93003.06003.0600215,300
Jul 15, 20242.96003.04002.86002.91002.9100433,000
Jul 12, 20242.95003.01002.91002.96002.960097,900
Jul 11, 20242.95003.14002.93002.93002.9300272,000
Jul 10, 20242.83003.01002.83002.91002.9100193,100
Jul 9, 20243.08003.09002.84002.86002.8600145,900
Jul 8, 20243.00003.06002.90003.03003.0300234,900
Jul 5, 20243.03003.05002.87003.00003.0000196,100
Jul 3, 20242.98003.07002.95003.06003.0600122,400
Jul 2, 20242.92002.99002.82002.96002.9600282,700
Jul 1, 20243.17003.34002.92002.95002.9500523,900
Jun 28, 20243.44003.50003.13003.20003.20004,482,500
Jun 27, 20243.51003.68003.39003.44003.4400305,400
Jun 26, 20243.55003.85003.49003.53003.5300337,400
Jun 25, 20243.57003.62003.48003.58003.5800271,700
Jun 24, 20243.46003.80003.46003.61003.6100364,600
Jun 21, 20243.45003.47003.35003.44003.4400260,800
Jun 20, 20243.44003.64003.41003.45003.4500254,600
Jun 18, 20243.31003.48003.28003.44003.4400236,500
Jun 17, 20243.15003.40003.15003.33003.3300178,100
Jun 14, 20243.25003.31003.07003.19003.1900392,400
Jun 13, 20243.58003.64003.29003.29003.2900245,400
Jun 12, 20243.78003.89003.53003.59003.5900344,800
Jun 11, 20243.58003.75003.52003.73003.7300237,100
Jun 10, 20243.50003.62003.43003.59003.5900173,100
Jun 7, 20243.46003.65003.40003.52003.5200188,400
Jun 6, 20243.43003.54003.37003.51003.5100217,200
Jun 5, 20243.39003.48003.33003.45003.4500182,100
Jun 4, 20243.39003.43003.31003.38003.3800232,900
Jun 3, 20243.34003.68003.31003.41003.4100560,600
May 31, 20243.36003.46003.26003.34003.3400249,800
May 30, 20243.21003.49003.21003.34003.3400339,500
May 29, 20243.26003.32003.05003.20003.2000356,200
May 28, 20243.12003.43003.10003.33003.3300726,900
May 24, 20243.01003.17002.99003.05003.0500213,500
May 23, 20243.15003.18002.96002.99002.9900239,400
May 22, 20243.01003.34002.95003.13003.1300564,600
May 21, 20243.02003.05002.95003.02003.0200277,300
May 20, 20243.00003.09002.95003.01003.0100385,900
May 17, 20242.95003.07002.93003.01003.0100378,800
May 16, 20242.85002.97002.82002.95002.9500359,700
May 15, 20242.84002.92002.77002.86002.8600183,600
May 14, 20242.74002.89002.74002.81002.8100259,700
May 13, 20242.74002.85002.68002.73002.7300342,200
May 10, 20242.80002.96002.70002.70002.7000349,900
May 9, 20242.68002.85002.68002.80002.8000310,600
May 8, 20242.75002.85002.66002.68002.6800494,600
May 7, 20242.90002.91002.71002.80002.8000462,400
May 6, 20243.10003.22002.75002.86002.86001,280,600
May 3, 20242.30003.23002.28003.06003.06003,836,100
May 2, 20242.24002.26001.99002.25002.2500894,700
May 1, 20242.08002.29002.05002.24002.2400433,100
Apr 30, 20242.08002.10002.01002.06002.0600377,000
Apr 29, 20242.02002.12001.99002.08002.0800726,300
Apr 26, 20242.01002.03001.91001.99001.9900816,100
Apr 25, 20242.04002.12001.98001.99001.9900892,300
Apr 24, 20242.21002.25002.05002.05002.0500505,200
Apr 23, 20242.39002.42002.14002.22002.2200781,800
Apr 22, 20242.65002.66002.27002.44002.4400862,700
Apr 19, 20242.68002.80002.40002.77002.77001,137,800
Apr 18, 20242.75002.92002.73002.80002.8000622,300
Apr 17, 20242.66002.84002.66002.76002.7600984,000
Apr 16, 20242.41002.68002.37002.64002.6400668,100
Apr 15, 20242.55002.56002.36002.42002.42001,015,500
Apr 12, 20242.72002.80002.56002.60002.6000435,900
Apr 11, 20242.83002.83002.74002.78002.7800242,900
Apr 10, 20242.85002.85002.70002.81002.8100399,500
Apr 9, 20242.86002.94002.84002.87002.8700304,200
Apr 8, 20242.93002.94002.80002.86002.8600364,600
Apr 5, 20242.90002.97002.80002.92002.9200411,400
Apr 4, 20243.06003.09002.85002.88002.8800709,600
Apr 3, 20243.01003.11002.97003.03003.0300480,200
Apr 2, 20243.00003.09002.97003.03003.0300500,600
Apr 1, 20243.22003.24002.99003.03003.0300697,000
Mar 28, 20243.35003.39003.18003.21003.2100363,500
Mar 27, 20243.15003.43003.10003.37003.3700688,400
Mar 26, 20243.56003.59003.00003.14003.14001,162,400
Mar 25, 20243.85003.95003.50003.55003.5500734,500
Mar 22, 20244.02004.06003.83003.88003.8800281,100
Mar 21, 20243.97004.13003.91004.01004.0100487,100
Mar 20, 20243.86004.06003.70003.92003.9200699,800
Mar 19, 20243.77004.11003.75003.88003.8800517,200
Mar 18, 20244.35004.42003.56003.75003.75002,490,500
Mar 15, 20244.04004.77003.99004.45004.45001,141,000
Mar 14, 20243.90004.22003.74004.17004.1700939,300
Mar 13, 20244.72004.78003.70004.02004.02003,343,900
Mar 12, 20246.45006.45006.25006.26006.2600128,300
Mar 11, 20246.43006.47006.35006.44006.440072,500
Mar 8, 20246.52006.67006.44006.46006.4600105,600
Mar 7, 20246.50006.59006.42006.50006.5000108,600
Mar 6, 20246.33006.50006.29006.47006.4700114,800
Mar 5, 20246.35006.44006.25006.29006.2900116,500
Mar 4, 20246.74006.77006.36006.38006.3800204,000
Mar 1, 20246.78006.84006.62006.75006.7500122,600
Feb 29, 20246.88006.89006.68006.78006.7800112,800
Feb 28, 20246.93006.97006.72006.73006.7300134,300
Feb 27, 20247.09007.13006.99007.00007.0000101,800
Feb 26, 20247.09007.29007.05007.07007.0700135,000
Feb 23, 20247.18007.24006.86007.16007.1600192,400
Feb 22, 20247.24007.29007.11007.18007.1800112,000
Feb 21, 20247.40007.40007.11007.15007.1500105,700
Feb 20, 20247.26007.57007.26007.42007.4200168,600
Feb 16, 20247.58007.58007.33007.42007.4200142,200
Feb 15, 20247.25007.59007.25007.58007.5800116,300
Feb 14, 20247.12007.26007.05007.20007.200095,100
Feb 13, 20247.56007.59007.03007.10007.1000173,900
Feb 12, 20247.66007.92007.60007.84007.8400169,900
Feb 9, 20247.57007.73007.52007.66007.6600117,200
Feb 8, 20247.48007.57007.42007.50007.500085,800
Feb 7, 20247.40007.57007.40007.46007.4600113,500
Feb 6, 20247.24007.47007.23007.44007.440091,600
Feb 5, 20247.13007.28007.10007.22007.2200141,600
Feb 2, 20247.24007.33007.18007.24007.240090,000
Feb 1, 20247.19007.44007.05007.35007.350099,300
Jan 31, 20247.50007.67007.17007.17007.1700233,600
Jan 30, 20247.35007.55007.32007.52007.5200147,100
Jan 29, 20247.07007.37007.01007.35007.3500102,100
Jan 26, 20247.10007.22006.96007.03007.030077,200
Jan 25, 20247.16007.21007.05007.09007.090089,600
Jan 24, 20247.23007.23007.04007.05007.050092,100
Jan 23, 20247.30007.42007.06007.11007.1100119,200
Jan 22, 20247.07007.29007.06007.29007.2900100,200
Jan 19, 20247.00007.03006.88007.01007.010087,900
Jan 18, 20246.82007.01006.69006.95006.9500140,100

Related Tickers

GNSS Genasys Inc.
2.9200
+1.04%
 
KRKNF Kraken Robotics Inc.
1.9830
+0.15%
 
WATT Energous Corporation
0.5100
-2.86%
 
LGL The LGL Group, Inc.
6.55
-1.21%
 
KNW Know Labs, Inc.
0.1480
+7.48%
 
MKSI MKS Instruments, Inc.
120.11
+2.46%
 
TRMB Trimble Inc.
74.92
+1.38%
 
BKSY BlackSky Technology Inc.
11.73
+12.25%
 
SVRE SaverOne 2014 Ltd.
0.8792
+1.05%
 
KEYS Keysight Technologies, Inc.
165.69
+0.37%