Ad
LUNA Quote Trading Chart Luna Innovations Incorporated
home / stock / luna / luna quote
$9.04 Last:
0.0% Change Percent:
$9.02 Open:
$9.04 Previous Close:
$9.16 High:
$8.87 Low:
80,890 Volume:
01/30/2023 03:41:13 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
LUNA Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-01-30 | 9.02 | 9.04 | 9.16 | 8.87 | 80,890 |
| 2023-01-27 | 9.07 | 9.02 | 9.19 | 8.92 | 114,156 |
| 2023-01-26 | 9.22 | 9.06 | 9.33 | 9.05 | 75,249 |
| 2023-01-25 | 9.22 | 9.21 | 9.26 | 9.01 | 69,817 |
| 2023-01-24 | 9.39 | 9.24 | 9.465 | 9.15 | 128,479 |
| 2023-01-23 | 9.35 | 9.51 | 9.66 | 9.3454 | 140,974 |
| 2023-01-20 | 9.18 | 9.4 | 9.57 | 9.14 | 113,978 |
| 2023-01-19 | 9.25 | 9.18 | 9.28 | 9.02 | 131,879 |
| 2023-01-18 | 9.34 | 9.31 | 9.5669 | 9.21 | 120,700 |
| 2023-01-17 | 9.1 | 9.22 | 9.65 | 9.05 | 211,218 |
| 2023-01-16 | 9.04 | 9.17 | 9.32 | 8.842 | 167,237 |
| 2023-01-13 | 9.04 | 9.17 | 9.32 | 8.842 | 167,237 |
| 2023-01-12 | 9.32 | 8.97 | 9.32 | 8.83 | 176,494 |
| 2023-01-11 | 9.03 | 9.27 | 9.47 | 8.95 | 279,300 |
| 2023-01-10 | 9.81 | 8.96 | 9.885 | 8.78 | 624,405 |
| 2023-01-09 | 9.9 | 9.75 | 10.15 | 9.66 | 312,410 |
| 2023-01-06 | 9.96 | 9.76 | 9.97 | 9.285 | 401,780 |
| 2023-01-05 | 10.1 | 9.99 | 10.45 | 9.92 | 760,665 |
| 2023-01-04 | 9.14 | 9.74 | 10.3799 | 9.0946 | 1,688,037 |
| 2023-01-03 | 8.99 | 8.99 | 9.3461 | 8.9 | 250,994 |
Stock Information
Luna Innovations Incorporated Company Name:
LUNA Stock Symbol:
NASDAQ Market:
Get LUNA Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
