Luna Innovations Incorporated (LUNA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.338983050847 | 2.95 | 3.15 | 2.86 | 209472 | 2.96149514 | CS |
| 4 | -0.51 | -14.7826086957 | 3.45 | 3.85 | 2.82 | 253268 | 3.15050551 | CS |
| 12 | 0.93 | 46.2686567164 | 2.01 | 3.89 | 1.91 | 406704 | 2.97187354 | CS |
| 26 | -4.06 | -58 | 7 | 7.92 | 1.91 | 420404 | 3.46255519 | CS |
| 52 | -5.9 | -66.742081448 | 8.84 | 9.25 | 1.91 | 293078 | 4.36368309 | CS |
| 156 | -7.08 | -70.6586826347 | 10.02 | 12.99 | 1.91 | 220723 | 6.35500244 | CS |
| 260 | -2.05 | -41.0821643287 | 4.99 | 13.05 | 1.91 | 230012 | 6.89508819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 2.94 | -0.08 | -2.65 | 3 | 3.053 | 2.86 | 191380 |
| 1721255700 | 3.02 | -0.04 | -1.15 | 3.02 | 3.09 | 2.93 | 109810 |
| 1721169300 | 3.055 | 0.15 | 4.98 | 2.93 | 3.15 | 2.93 | 215310 |
| 1721082900 | 2.91 | -0.05 | -1.69 | 2.96 | 3.04 | 2.86 | 432990 |
| 1720823700 | 2.96 | 0.03 | 1.02 | 2.95 | 3.005 | 2.91 | 97872 |
| 1720737300 | 2.93 | 0.02 | 0.69 | 2.95 | 3.14 | 2.93 | 272042 |
| 1720650900 | 2.91 | 0.05 | 1.75 | 2.83 | 3.0099999 | 2.83 | 193128 |
| 1720564500 | 2.86 | -0.17 | -5.61 | 3.08 | 3.09 | 2.84 | 146436 |
| 1720478100 | 3.0299999 | 0.03 | 1.00 | 3 | 3.06 | 2.9 | 234904 |
| 1720218900 | 3 | -0.06 | -1.96 | 3.0299999 | 3.0454 | 2.87 | 196139 |
| 1720040640 | 3.06 | 0.11 | 3.55 | 2.98 | 3.07 | 2.95 | 122416 |
| 1719959700 | 2.955 | 0 | 0.17 | 2.92 | 2.99 | 2.82 | 282670 |
| 1719873300 | 2.95 | -0.49 | -14.24 | 3.17 | 3.34 | 2.92 | 523896 |
| 1719614100 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1719527700 | 3.44 | -0.09 | -2.55 | 3.51 | 3.68 | 3.39 | 305357 |
| 1719441300 | 3.53 | -0.05 | -1.40 | 3.55 | 3.85 | 3.49 | 337399 |
| 1719354900 | 3.58 | -0.03 | -0.83 | 3.57 | 3.62 | 3.48 | 271675 |
| 1719268500 | 3.61 | 0.17 | 4.94 | 3.46 | 3.795 | 3.46 | 364577 |
| 1719009300 | 3.44 | -0.01 | -0.29 | 3.45 | 3.465 | 3.35 | 260826 |
| 1718922900 | 3.45 | 0.01 | 0.29 | 3.44 | 3.64 | 3.41 | 254554 |
| 1718750100 | 3.44 | 0.11 | 3.30 | 3.31 | 3.475 | 3.2799999 | 236474 |
| 1718663700 | 3.33 | 0.14 | 4.39 | 3.15 | 3.4 | 3.145 | 178312 |
| 1718404500 | 3.19 | -0.1 | -3.04 | 3.25 | 3.35 | 3.065 | 392369 |
| 1718318100 | 3.29 | -0.3 | -8.36 | 3.58 | 3.64 | 3.29 | 245354 |
| 1718231700 | 3.59 | -0.14 | -3.75 | 3.78 | 3.89 | 3.53 | 344942 |
| 1718145300 | 3.73 | 0.14 | 3.90 | 3.58 | 3.7498 | 3.52 | 237118 |
| 1718058900 | 3.59 | 0.07 | 1.99 | 3.5 | 3.62 | 3.43 | 173146 |
| 1717799700 | 3.52 | 0.01 | 0.28 | 3.46 | 3.65 | 3.4 | 188623 |
| 1717713300 | 3.51 | 0.06 | 1.74 | 3.43 | 3.54 | 3.37 | 216136 |
| 1717626900 | 3.45 | 0.07 | 2.07 | 3.38 | 3.48 | 3.33 | 182070 |
| 1717540500 | 3.38 | -0.03 | -0.88 | 3.39 | 3.4332 | 3.31 | 232913 |
| 1717454100 | 3.41 | 0.08 | 2.40 | 3.34 | 3.68 | 3.31 | 559989 |
| 1717194900 | 3.3301 | -0.01 | -0.30 | 3.36 | 3.46 | 3.2599999 | 249798 |
| 1717108500 | 3.34 | 0.14 | 4.37 | 3.2 | 3.4899 | 3.2 | 339667 |
| 1717022100 | 3.2 | -0.13 | -3.90 | 3.2599999 | 3.3199 | 3.05 | 356453 |
| 1716935700 | 3.33 | 0.28 | 9.18 | 3.12 | 3.425 | 3.1 | 645347 |
| 1716590100 | 3.05 | 0.06 | 2.01 | 3.0099999 | 3.17 | 2.985 | 213457 |
| 1716503700 | 2.99 | -0.14 | -4.47 | 3.15 | 3.18 | 2.96 | 239415 |
| 1716417300 | 3.13 | 0.11 | 3.64 | 3.0099999 | 3.34 | 2.95 | 564551 |
| 1716330900 | 3.02 | 0.02 | 0.67 | 3.02 | 3.045 | 2.95 | 277282 |
| 1716244500 | 3 | -0.01 | -0.33 | 3 | 3.09 | 2.95 | 385933 |
| 1715985300 | 3.0099999 | 0.06 | 2.03 | 2.95 | 3.07 | 2.925 | 378783 |
| 1715898900 | 2.95 | 0.09 | 3.15 | 2.85 | 2.9699 | 2.8212 | 359684 |
| 1715812500 | 2.86 | 0.05 | 1.78 | 2.84 | 2.918 | 2.77 | 183545 |
| 1715726100 | 2.81 | 0.08 | 2.93 | 2.74 | 2.89 | 2.74 | 259692 |
| 1715639700 | 2.73 | 0.03 | 1.11 | 2.74 | 2.85 | 2.684 | 341682 |
| 1715380500 | 2.7 | -0.1 | -3.57 | 2.8 | 2.96 | 2.7 | 349908 |
| 1715294100 | 2.8 | 0.12 | 4.48 | 2.68 | 2.85 | 2.68 | 310618 |
| 1715207700 | 2.68 | -0.12 | -4.11 | 2.75 | 2.85 | 2.66 | 494278 |
| 1715121300 | 2.795 | -0.06 | -2.10 | 2.9 | 2.93 | 2.705 | 462367 |
| 1715034900 | 2.855 | -0.21 | -6.70 | 3.1 | 3.22 | 2.75 | 1280607 |
| 1714775700 | 3.06 | 0.81 | 36.00 | 2.3 | 3.23 | 2.2799999 | 3834273 |
| 1714689300 | 2.25 | 0.02 | 0.67 | 2.24 | 2.2599999 | 1.9901 | 894741 |
| 1714602900 | 2.235 | 0.18 | 8.50 | 2.08 | 2.29 | 2.05 | 433070 |
| 1714516500 | 2.06 | -0.02 | -0.96 | 2.08 | 2.1 | 2.0099999 | 377025 |
| 1714430100 | 2.08 | 0.09 | 4.52 | 2.02 | 2.115 | 1.99 | 726319 |
| 1714170900 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0296 | 1.91 | 816093 |
| 1714084500 | 1.99 | -0.06 | -2.93 | 2.08 | 2.12 | 1.98 | 892264 |
| 1713998100 | 2.05 | -0.17 | -7.66 | 2.21 | 2.2489 | 2.045 | 504675 |
| 1713911700 | 2.22 | -0.23 | -9.20 | 2.39 | 2.42 | 2.14 | 781765 |
| 1713825300 | 2.445 | -0.33 | -11.73 | 2.65 | 2.6646 | 2.27 | 862750 |
| 1713566100 | 2.77 | -0.03 | -1.07 | 2.68 | 2.8 | 2.4 | 1137773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
