OTC Markets EXMKT - Delayed Quote USD

Luna Innovations Incorporated (LUNA)

Get top stock picks

0.7500

0.0000

(0.00%)

As of June 12 at 8:00:00 PM EDT. Market Open.

Get top stock picks

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jun 12, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jun 11, 2025	0.4200	0.7500	0.4200	0.7500	0.7500	7,000
Jun 10, 2025	0.6800	0.7500	0.6300	0.7500	0.7500	11,600
Jun 9, 2025	0.6800	0.8000	0.6500	0.7500	0.7500	8,500
Jun 6, 2025	0.6600	0.8100	0.5000	0.8000	0.8000	19,800
Jun 5, 2025	0.6500	0.8000	0.6500	0.8000	0.8000	10,800
Jun 4, 2025	0.6500	0.7500	0.6000	0.7500	0.7500	7,900
Jun 3, 2025	0.7000	0.7500	0.6500	0.7500	0.7500	26,200
Jun 2, 2025	0.5000	0.7000	0.5000	0.7000	0.7000	16,300
May 30, 2025	0.5000	0.7500	0.5000	0.6500	0.6500	15,100
May 29, 2025	0.4200	0.5000	0.4000	0.5000	0.5000	24,600
May 28, 2025	0.4200	0.5000	0.4200	0.5000	0.5000	300
May 27, 2025	0.4100	0.5000	0.4100	0.5000	0.5000	2,400
May 23, 2025	0.4100	0.5200	0.4000	0.5000	0.5000	6,900
May 22, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	200
May 21, 2025	0.4100	0.5300	0.4000	0.4000	0.4000	900
May 20, 2025	0.4000	0.5800	0.4000	0.5300	0.5300	9,200
May 19, 2025	0.4000	0.4300	0.3300	0.4000	0.4000	44,600
May 16, 2025	0.3500	0.4600	0.3500	0.4000	0.4000	7,900
May 15, 2025	0.3300	0.5800	0.3300	0.5000	0.5000	1,500
May 14, 2025	0.3300	0.4900	0.3300	0.4900	0.4900	2,300
May 13, 2025	0.3900	0.4000	0.3300	0.3300	0.3300	30,400
May 12, 2025	0.3700	0.4000	0.3700	0.4000	0.4000	28,300
May 9, 2025	0.4000	0.4000	0.3200	0.4000	0.4000	23,600
May 8, 2025	0.3200	0.4400	0.3200	0.3900	0.3900	3,300
May 7, 2025	0.4000	0.4100	0.4000	0.4100	0.4100	3,900
May 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 5, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,700
May 2, 2025	0.4000	0.4100	0.4000	0.4000	0.4000	14,200
May 1, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 30, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	1,400
Apr 29, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	13,400
Apr 28, 2025	0.3200	0.4100	0.3200	0.4100	0.4100	9,800
Apr 25, 2025	0.4000	0.4000	0.3000	0.3200	0.3200	123,600
Apr 24, 2025	0.2200	0.5800	0.2200	0.3000	0.3000	6,900
Apr 23, 2025	0.3500	0.4000	0.3500	0.4000	0.4000	3,100
Apr 22, 2025	0.4000	0.4000	0.3700	0.3700	0.3700	5,500
Apr 21, 2025	0.3000	0.4500	0.3000	0.4000	0.4000	75,500
Apr 17, 2025	0.3500	0.4200	0.3000	0.3000	0.3000	1,200
Apr 16, 2025	0.3500	0.5800	0.3500	0.4000	0.4000	23,900
Apr 15, 2025	0.4000	0.6000	0.4000	0.5800	0.5800	3,900
Apr 14, 2025	0.4000	0.6000	0.4000	0.6000	0.6000	7,600
Apr 11, 2025	0.4000	0.6000	0.4000	0.6000	0.6000	6,900
Apr 10, 2025	0.3500	0.6000	0.3500	0.6000	0.6000	7,700
Apr 9, 2025	0.3800	0.3800	0.3500	0.3500	0.3500	5,300
Apr 8, 2025	0.4300	0.5000	0.3500	0.3500	0.3500	26,600
Apr 7, 2025	0.2800	0.3600	0.2800	0.3600	0.3600	3,000
Apr 4, 2025	0.5000	0.5700	0.3000	0.5000	0.5000	39,300
Apr 3, 2025	0.5400	0.5400	0.5100	0.5100	0.5100	63,000
Apr 2, 2025	0.5300	0.5700	0.5300	0.5300	0.5300	4,900
Apr 1, 2025	0.6200	0.6200	0.5600	0.5600	0.5600	126,800
Mar 31, 2025	0.6200	0.7400	0.6200	0.6800	0.6800	15,100
Mar 28, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	3,900
Mar 27, 2025	0.6900	0.9000	0.6900	0.7100	0.7100	8,800
Mar 26, 2025	0.6800	0.6900	0.6800	0.6800	0.6800	50,500
Mar 25, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	14,100
Mar 24, 2025	0.7100	0.7500	0.7100	0.7100	0.7100	13,900
Mar 21, 2025	0.6900	0.7200	0.6900	0.7000	0.7000	3,400
Mar 20, 2025	0.6600	0.8000	0.6600	0.7000	0.7000	7,700
Mar 19, 2025	0.7200	0.7700	0.7000	0.7000	0.7000	29,400
Mar 18, 2025	0.8500	0.8500	0.7000	0.8000	0.8000	17,300
Mar 17, 2025	0.7000	0.8500	0.6900	0.8500	0.8500	171,700
Mar 14, 2025	0.6900	0.7000	0.6900	0.6900	0.6900	1,200
Mar 13, 2025	0.6800	0.7500	0.6800	0.7200	0.7200	35,700
Mar 12, 2025	0.7200	0.7700	0.7200	0.7400	0.7400	21,300
Mar 11, 2025	0.8500	0.8500	0.7200	0.7400	0.7400	2,900
Mar 10, 2025	0.6700	0.7400	0.6700	0.7300	0.7300	6,600
Mar 7, 2025	0.7200	0.8000	0.7200	0.7300	0.7300	9,400
Mar 6, 2025	0.6500	0.7600	0.6500	0.7300	0.7300	21,800
Mar 5, 2025	0.7500	0.7500	0.7200	0.7500	0.7500	20,600
Mar 4, 2025	0.7400	0.8000	0.7400	0.7400	0.7400	32,000
Mar 3, 2025	0.7400	0.7800	0.7400	0.7400	0.7400	7,200
Feb 28, 2025	0.8000	0.8000	0.7600	0.7600	0.7600	16,800
Feb 27, 2025	0.7600	0.8000	0.7600	0.7600	0.7600	12,500
Feb 26, 2025	0.7800	0.8100	0.7800	0.8100	0.8100	20,300
Feb 25, 2025	0.7800	0.7900	0.7600	0.7600	0.7600	27,300
Feb 24, 2025	0.8000	0.8500	0.7600	0.7600	0.7600	59,600
Feb 21, 2025	0.8800	0.9000	0.7600	0.9000	0.9000	15,300
Feb 20, 2025	0.8200	0.9000	0.7600	0.8400	0.8400	69,900
Feb 19, 2025	0.8600	0.9000	0.8500	0.8700	0.8700	3,800
Feb 18, 2025	0.9000	0.9500	0.8500	0.9400	0.9400	51,200
Feb 14, 2025	0.8300	1.0000	0.8300	0.9600	0.9600	211,400
Feb 13, 2025	0.8000	0.8900	0.8000	0.8500	0.8500	17,800
Feb 12, 2025	0.8000	0.8500	0.8000	0.8500	0.8500	24,800
Feb 11, 2025	0.8500	0.8500	0.8400	0.8500	0.8500	8,500
Feb 10, 2025	0.8000	0.9000	0.8000	0.8900	0.8900	33,700
Feb 7, 2025	0.8300	0.9000	0.8300	0.8500	0.8500	21,900
Feb 6, 2025	0.8800	0.9400	0.8000	0.8500	0.8500	49,300
Feb 5, 2025	0.7900	0.9000	0.7800	0.8500	0.8500	12,300
Feb 4, 2025	0.7600	0.9500	0.7100	0.7900	0.7900	38,600
Feb 3, 2025	0.7800	0.8000	0.7600	0.7600	0.7600	27,100
Jan 31, 2025	0.7800	0.8500	0.7800	0.8000	0.8000	9,100
Jan 30, 2025	0.8500	0.9500	0.7800	0.7800	0.7800	24,400
Jan 29, 2025	0.8800	0.9000	0.8200	0.8500	0.8500	81,300
Jan 28, 2025	0.8900	0.9500	0.8600	0.9500	0.9500	79,100
Jan 27, 2025	0.9500	1.0500	0.8800	0.9000	0.9000	265,700
Jan 24, 2025	1.0000	1.0700	1.0000	1.0700	1.0700	50,400
Jan 23, 2025	0.9700	1.0500	0.9700	1.0500	1.0500	29,100
Jan 22, 2025	0.9800	1.0500	0.9000	1.0500	1.0500	65,000
Jan 21, 2025	1.0200	1.0700	0.9500	1.0700	1.0700	90,900
Jan 17, 2025	0.9500	1.0700	0.9500	1.0700	1.0700	34,300
Jan 16, 2025	0.9600	1.0800	0.9600	1.0200	1.0200	19,100
Jan 15, 2025	1.0500	1.1900	1.0000	1.0000	1.0000	58,700
Jan 14, 2025	1.0200	1.1900	0.9500	1.0000	1.0000	35,000
Jan 13, 2025	1.0500	1.2000	1.0000	1.0400	1.0400	698,600
Jan 10, 2025	0.8500	1.2400	0.8200	1.0900	1.0900	324,500
Jan 8, 2025	0.9300	1.0900	0.8200	0.8800	0.8800	2,016,800
Jan 7, 2025	0.7800	1.1700	0.7000	1.0900	1.0900	4,180,800
Jan 6, 2025	1.2000	1.5400	0.8000	0.8900	0.8900	12,314,300
Jan 3, 2025	2.0400	2.1400	2.0000	2.0500	2.0500	211,100
Jan 2, 2025	2.2000	2.2900	1.9600	2.0100	2.0100	307,400
Dec 31, 2024	2.0700	2.3100	2.0700	2.1600	2.1600	469,800
Dec 30, 2024	2.1500	2.2000	2.0000	2.0600	2.0600	529,800
Dec 27, 2024	2.1900	2.4700	2.1000	2.1700	2.1700	1,105,800
Dec 26, 2024	1.7300	2.1300	1.7100	2.0500	2.0500	1,377,800
Dec 24, 2024	1.5600	1.6600	1.5400	1.6200	1.6200	97,700
Dec 23, 2024	1.5000	1.6100	1.5000	1.5700	1.5700	154,600
Dec 20, 2024	1.5500	1.6200	1.5000	1.5000	1.5000	206,100
Dec 19, 2024	1.5300	1.6200	1.5300	1.5500	1.5500	76,500
Dec 18, 2024	1.6400	1.7000	1.5400	1.5400	1.5400	150,400
Dec 17, 2024	1.6700	1.7100	1.6100	1.6500	1.6500	85,200
Dec 16, 2024	1.6800	1.7300	1.6000	1.6700	1.6700	246,800
Dec 13, 2024	1.7700	1.7800	1.6800	1.7000	1.7000	103,200
Dec 12, 2024	1.8100	1.8300	1.7200	1.7700	1.7700	122,200
Dec 11, 2024	1.8300	1.8700	1.7100	1.8100	1.8100	180,500
Dec 10, 2024	1.8200	1.8400	1.7000	1.8100	1.8100	98,600
Dec 9, 2024	1.9000	1.9100	1.7900	1.8200	1.8200	189,500
Dec 6, 2024	1.7800	1.8400	1.7600	1.8300	1.8300	75,800
Dec 5, 2024	1.9400	1.9800	1.7600	1.7700	1.7700	203,700
Dec 4, 2024	1.8500	1.9900	1.8500	1.9200	1.9200	130,300
Dec 3, 2024	1.9800	2.0200	1.8400	1.8600	1.8600	129,400
Dec 2, 2024	1.7600	2.0000	1.7600	1.9600	1.9600	249,200
Nov 29, 2024	1.6900	1.8200	1.6900	1.7600	1.7600	87,700
Nov 27, 2024	1.8300	1.8800	1.7200	1.7800	1.7800	101,000
Nov 26, 2024	1.9000	2.0100	1.8100	1.8200	1.8200	150,000
Nov 25, 2024	1.8700	2.1400	1.8600	1.8800	1.8800	515,400
Nov 22, 2024	1.6500	1.8800	1.6500	1.8600	1.8600	229,300
Nov 21, 2024	1.6300	1.7500	1.6200	1.6400	1.6400	143,400
Nov 20, 2024	1.6400	1.6600	1.5600	1.6300	1.6300	138,100
Nov 19, 2024	1.6400	1.6900	1.6300	1.6400	1.6400	80,300
Nov 18, 2024	1.7100	1.7100	1.6400	1.6500	1.6500	109,900
Nov 15, 2024	1.5900	1.6800	1.5800	1.6300	1.6300	129,600
Nov 14, 2024	1.6800	1.8000	1.5500	1.5700	1.5700	208,300
Nov 13, 2024	1.6400	1.7900	1.6100	1.6300	1.6300	149,600
Nov 12, 2024	1.6000	1.6500	1.5400	1.5900	1.5900	225,100
Nov 11, 2024	1.6000	1.6500	1.5600	1.6100	1.6100	110,500
Nov 8, 2024	1.6300	1.6600	1.5800	1.6100	1.6100	90,300
Nov 7, 2024	1.5400	1.6600	1.5400	1.6100	1.6100	135,500
Nov 6, 2024	1.6000	1.6100	1.5100	1.5900	1.5900	156,800
Nov 5, 2024	1.5600	1.6300	1.5100	1.5700	1.5700	82,600
Nov 4, 2024	1.6400	1.6500	1.5600	1.5800	1.5800	100,700
Nov 1, 2024	1.5400	1.7000	1.5400	1.6600	1.6600	157,600
Oct 31, 2024	1.5700	1.6100	1.4300	1.5500	1.5500	503,800
Oct 30, 2024	1.6800	1.8000	1.5300	1.5400	1.5400	318,300
Oct 29, 2024	1.7800	1.8300	1.7000	1.7100	1.7100	71,500
Oct 28, 2024	1.7600	1.8800	1.7100	1.8100	1.8100	66,500
Oct 25, 2024	1.7700	1.8600	1.7400	1.8100	1.8100	84,400
Oct 24, 2024	1.7200	1.8000	1.6700	1.7800	1.7800	104,500
Oct 23, 2024	1.7500	1.8000	1.6500	1.6900	1.6900	127,200
Oct 22, 2024	1.9500	1.9900	1.7200	1.7700	1.7700	160,600
Oct 21, 2024	1.9800	2.1100	1.9100	1.9500	1.9500	213,900
Oct 18, 2024	1.8000	1.9600	1.8000	1.9400	1.9400	154,000
Oct 17, 2024	1.7300	1.8700	1.7000	1.7900	1.7900	247,400
Oct 16, 2024	1.4900	1.9700	1.4800	1.7200	1.7200	626,900
Oct 15, 2024	1.6300	1.7000	1.4300	1.4600	1.4600	475,400
Oct 14, 2024	1.9100	1.9100	1.6300	1.6700	1.6700	316,900
Oct 11, 2024	1.7400	1.9000	1.7000	1.9000	1.9000	124,700
Oct 10, 2024	1.9000	1.9300	1.7200	1.7400	1.7400	324,500
Oct 9, 2024	1.8600	1.9900	1.8400	1.9100	1.9100	167,200
Oct 8, 2024	2.0100	2.0900	1.8000	1.8900	1.8900	371,800
Oct 7, 2024	2.0800	2.1600	2.0200	2.0700	2.0700	53,500
Oct 4, 2024	2.0500	2.1400	2.0300	2.0800	2.0800	68,100
Oct 3, 2024	2.1400	2.1500	2.0300	2.0400	2.0400	131,000
Oct 2, 2024	2.0900	2.1800	2.0900	2.1400	2.1400	76,100
Oct 1, 2024	2.3400	2.3500	2.1100	2.1300	2.1300	151,600
Sep 30, 2024	2.2500	2.3700	2.2000	2.3500	2.3500	123,600
Sep 27, 2024	2.2000	2.2800	2.1600	2.2100	2.2100	100,600
Sep 26, 2024	2.1400	2.1800	2.1000	2.1800	2.1800	86,500
Sep 25, 2024	2.1200	2.1500	2.0800	2.1100	2.1100	77,100
Sep 24, 2024	2.1000	2.1500	2.0700	2.1400	2.1400	89,100
Sep 23, 2024	2.1700	2.2000	2.0600	2.1300	2.1300	110,600
Sep 20, 2024	2.2700	2.2900	2.1000	2.2100	2.2100	446,200
Sep 19, 2024	2.2800	2.3700	2.1900	2.2700	2.2700	201,200
Sep 18, 2024	2.1900	2.2400	2.0000	2.1900	2.1900	217,500
Sep 17, 2024	2.1400	2.1700	2.0500	2.1500	2.1500	191,500
Sep 16, 2024	2.1500	2.1500	2.0600	2.0900	2.0900	135,900
Sep 13, 2024	2.1200	2.1800	1.9800	2.1300	2.1300	149,400
Sep 12, 2024	2.1500	2.2200	2.0700	2.1200	2.1200	164,800
Sep 11, 2024	2.0600	2.2900	2.0400	2.1500	2.1500	241,000
Sep 10, 2024	2.0000	2.0700	1.9300	2.0500	2.0500	151,600
Sep 9, 2024	2.1900	2.2100	1.9800	2.0100	2.0100	252,000
Sep 6, 2024	2.1300	2.2700	2.1000	2.1900	2.1900	210,300
Sep 5, 2024	2.2600	2.3200	2.1000	2.1000	2.1000	153,100
Sep 4, 2024	2.4100	2.5000	2.1500	2.2800	2.2800	192,800
Sep 3, 2024	2.3700	2.5400	2.2600	2.4300	2.4300	179,500
Aug 30, 2024	2.4000	2.4700	2.3300	2.3800	2.3800	111,000
Aug 29, 2024	2.3700	2.4500	2.3700	2.3800	2.3800	60,000
Aug 28, 2024	2.3900	2.4300	2.3200	2.3600	2.3600	62,000
Aug 27, 2024	2.4600	2.5100	2.3800	2.3800	2.3800	52,900
Aug 26, 2024	2.6500	2.6900	2.4400	2.4600	2.4600	152,800
Aug 23, 2024	2.5700	2.6900	2.5500	2.5900	2.5900	105,000
Aug 22, 2024	2.4400	2.6000	2.3700	2.5700	2.5700	111,500
Aug 21, 2024	2.4600	2.5800	2.4100	2.4200	2.4200	132,500
Aug 20, 2024	2.3800	2.4800	2.3000	2.4600	2.4600	169,300
Aug 19, 2024	2.3400	2.4100	2.3100	2.3600	2.3600	172,700
Aug 16, 2024	2.4000	2.4500	2.2800	2.3500	2.3500	216,700
Aug 15, 2024	2.6300	2.6500	2.3800	2.4300	2.4300	240,600
Aug 14, 2024	2.6500	2.7500	2.5400	2.5700	2.5700	134,500
Aug 13, 2024	2.5300	2.6700	2.3600	2.6600	2.6600	224,800
Aug 12, 2024	2.5800	2.5800	2.5000	2.5100	2.5100	82,100
Aug 9, 2024	2.6000	2.7000	2.5700	2.5900	2.5900	57,600
Aug 8, 2024	2.6000	2.7100	2.5600	2.6400	2.6400	67,800
Aug 7, 2024	2.6500	2.7800	2.5400	2.6000	2.6000	123,700
Aug 6, 2024	2.8300	2.9000	2.5900	2.6100	2.6100	195,200
Aug 5, 2024	2.5300	2.9100	2.5100	2.8000	2.8000	247,400
Aug 2, 2024	2.8900	2.9800	2.7300	2.7400	2.7400	219,400
Aug 1, 2024	3.0100	3.0600	2.8800	3.0000	3.0000	185,700
Jul 31, 2024	3.0300	3.1100	2.9800	3.0000	3.0000	113,200
Jul 30, 2024	3.3400	3.3900	2.9800	2.9900	2.9900	273,700
Jul 29, 2024	2.9500	3.3400	2.9500	3.3100	3.3100	256,300
Jul 26, 2024	2.9300	2.9700	2.8300	2.9000	2.9000	135,400
Jul 25, 2024	2.6700	3.0300	2.6600	2.8400	2.8400	261,700
Jul 24, 2024	2.6500	2.7900	2.6300	2.6600	2.6600	219,800
Jul 23, 2024	2.6500	2.9400	2.6300	2.7400	2.7400	262,400
Jul 22, 2024	2.7200	2.7400	2.6600	2.6700	2.6700	158,400
Jul 19, 2024	2.8700	2.9000	2.6900	2.6900	2.6900	194,000
Jul 18, 2024	3.0000	3.0500	2.8600	2.9400	2.9400	191,400
Jul 17, 2024	3.0200	3.0900	2.9300	3.0200	3.0200	109,800
Jul 16, 2024	2.9300	3.1500	2.9300	3.0600	3.0600	215,300
Jul 15, 2024	2.9600	3.0400	2.8600	2.9100	2.9100	433,000
Jul 12, 2024	2.9500	3.0100	2.9100	2.9600	2.9600	97,900
Jul 11, 2024	2.9500	3.1400	2.9300	2.9300	2.9300	272,000
Jul 10, 2024	2.8300	3.0100	2.8300	2.9100	2.9100	193,100
Jul 9, 2024	3.0800	3.0900	2.8400	2.8600	2.8600	145,900
Jul 8, 2024	3.0000	3.0600	2.9000	3.0300	3.0300	234,900
Jul 5, 2024	3.0300	3.0500	2.8700	3.0000	3.0000	196,100
Jul 3, 2024	2.9800	3.0700	2.9500	3.0600	3.0600	122,400
Jul 2, 2024	2.9200	2.9900	2.8200	2.9600	2.9600	282,700
Jul 1, 2024	3.1700	3.3400	2.9200	2.9500	2.9500	523,900
Jun 28, 2024	3.4400	3.5000	3.1300	3.2000	3.2000	4,482,500
Jun 27, 2024	3.5100	3.6800	3.3900	3.4400	3.4400	305,400
Jun 26, 2024	3.5500	3.8500	3.4900	3.5300	3.5300	337,400
Jun 25, 2024	3.5700	3.6200	3.4800	3.5800	3.5800	271,700
Jun 24, 2024	3.4600	3.8000	3.4600	3.6100	3.6100	364,600
Jun 21, 2024	3.4500	3.4700	3.3500	3.4400	3.4400	260,800
Jun 20, 2024	3.4400	3.6400	3.4100	3.4500	3.4500	254,600
Jun 18, 2024	3.3100	3.4800	3.2800	3.4400	3.4400	236,500
Jun 17, 2024	3.1500	3.4000	3.1500	3.3300	3.3300	178,100

GNSS Genasys Inc.

1.4914

-1.23%

OXIG.L Oxford Instruments plc

1,786.00

-0.78%

SOBR SOBR Safe, Inc.

3.2950

+3.29%

33B.BE Badger Meter Inc

212.00

+0.95%

TYZ.DU Teledyne Technologies Inc

420.60

-0.10%

7721.T TOKYO KEIKI INC.

4,470.00

+2.17%

UNIT.TA Unitronics (1989) (R"G) Ltd

2,764.00

+2.22%

6777.T santec Holdings Corporation

5,080.00

+0.79%

TDY Teledyne Technologies Incorporated

491.79

+0.89%

DETEC.HE Detection Technology Oyj

11.90

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Luna Innovations Incorporated (LUNA)

Related Tickers