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 | -0.467289719626 | 2.14 | 2.37 | 2 | 233164 | 2.19834541 | CS |
| 4 | -0.33 | -13.4146341463 | 2.46 | 2.54 | 1.93 | 172749 | 2.18982865 | CS |
| 12 | -0.79 | -27.0547945205 | 2.92 | 3.3899 | 1.93 | 180870 | 2.60220619 | CS |
| 26 | -1.72 | -44.6753246753 | 3.85 | 3.95 | 1.91 | 365845 | 2.82039046 | CS |
| 52 | -3.81 | -64.1414141414 | 5.94 | 7.92 | 1.91 | 298260 | 3.88375338 | CS |
| 156 | -7.6 | -78.1089414183 | 9.73 | 10.97 | 1.91 | 222247 | 5.96394972 | CS |
| 260 | -4.19 | -66.2974683544 | 6.32 | 13.05 | 1.91 | 225726 | 6.8182699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2.13 | -0.08 | -3.62 | 2.17 | 2.2011 | 2.06 | 110627 |
| 1726871700 | 2.21 | -0.06 | -2.43 | 2.27 | 2.2947 | 2.1 | 446242 |
| 1726785300 | 2.265 | 0.08 | 3.42 | 2.2799999 | 2.37 | 2.19 | 201241 |
| 1726698900 | 2.19 | 0.04 | 1.86 | 2.19 | 2.24 | 2 | 216435 |
| 1726612500 | 2.15 | 0.06 | 2.87 | 2.14 | 2.175 | 2.05 | 191276 |
| 1726526100 | 2.09 | -0.04 | -1.88 | 2.15 | 2.1549999 | 2.06 | 135863 |
| 1726266900 | 2.13 | 0.01 | 0.47 | 2.12 | 2.18 | 1.98 | 149398 |
| 1726180500 | 2.12 | -0.03 | -1.40 | 2.15 | 2.22 | 2.07 | 164795 |
| 1726094100 | 2.15 | 0.1 | 4.88 | 2.06 | 2.29 | 2.04 | 240963 |
| 1726007700 | 2.05 | 0.04 | 1.99 | 2 | 2.07 | 1.93 | 151578 |
| 1725921300 | 2.0099999 | -0.18 | -8.22 | 2.19 | 2.21 | 1.98 | 252049 |
| 1725662100 | 2.19 | 0.09 | 4.29 | 2.13 | 2.2698999 | 2.1 | 210344 |
| 1725575700 | 2.1 | -0.18 | -7.89 | 2.2599999 | 2.32 | 2.1 | 153095 |
| 1725489300 | 2.2799999 | -0.15 | -6.17 | 2.41 | 2.495 | 2.15 | 192778 |
| 1725402900 | 2.43 | 0.05 | 2.10 | 2.37 | 2.54 | 2.2599999 | 179500 |
| 1725057300 | 2.38 | 0 | 0.00 | 2.4 | 2.47 | 2.33 | 110992 |
| 1724970900 | 2.38 | 0.02 | 0.85 | 2.37 | 2.45 | 2.37 | 60039 |
| 1724884500 | 2.36 | -0.03 | -1.05 | 2.39 | 2.43 | 2.32 | 62169 |
| 1724798100 | 2.3849999 | -0.08 | -3.05 | 2.46 | 2.5099999 | 2.38 | 52853 |
| 1724711700 | 2.46 | -0.13 | -5.02 | 2.65 | 2.6892 | 2.44 | 152815 |
| 1724452500 | 2.59 | 0.02 | 0.78 | 2.57 | 2.69 | 2.55 | 105016 |
| 1724366100 | 2.57 | 0.15 | 6.20 | 2.44 | 2.598 | 2.3734 | 111519 |
| 1724279700 | 2.42 | -0.04 | -1.63 | 2.46 | 2.5797 | 2.41 | 132490 |
| 1724193300 | 2.46 | 0.1 | 4.24 | 2.38 | 2.48 | 2.3 | 169076 |
| 1724106900 | 2.36 | 0.01 | 0.43 | 2.34 | 2.41 | 2.31 | 172789 |
| 1723847700 | 2.35 | -0.08 | -3.29 | 2.4 | 2.45 | 2.2799999 | 216711 |
| 1723761300 | 2.43 | -0.14 | -5.45 | 2.63 | 2.6494 | 2.38 | 240562 |
| 1723674900 | 2.57 | -0.09 | -3.38 | 2.65 | 2.75 | 2.54 | 134530 |
| 1723588500 | 2.66 | 0.15 | 5.98 | 2.5299999 | 2.67 | 2.3611 | 224833 |
| 1723502100 | 2.5099999 | -0.08 | -3.09 | 2.58 | 2.58 | 2.5 | 82146 |
| 1723242900 | 2.59 | -0.05 | -1.89 | 2.6 | 2.7 | 2.57 | 57637 |
| 1723156500 | 2.64 | 0.04 | 1.54 | 2.6 | 2.705 | 2.5598 | 67758 |
| 1723070100 | 2.6 | -0.01 | -0.38 | 2.65 | 2.7799999 | 2.54 | 123732 |
| 1722983700 | 2.61 | -0.19 | -6.79 | 2.83 | 2.899 | 2.59 | 195212 |
| 1722897300 | 2.8 | 0.06 | 2.19 | 2.5299999 | 2.9049999 | 2.5099999 | 247378 |
| 1722638100 | 2.74 | -0.27 | -9.00 | 2.89 | 2.975 | 2.73 | 219442 |
| 1722551700 | 3.011 | 0.01 | 0.37 | 3.0099999 | 3.06 | 2.875 | 185743 |
| 1722465300 | 3 | 0.02 | 0.50 | 3.0299999 | 3.11 | 2.975 | 113188 |
| 1722378900 | 2.985 | -0.33 | -9.82 | 3.34 | 3.3899 | 2.98 | 273731 |
| 1722292500 | 3.31 | 0.41 | 14.14 | 2.95 | 3.34 | 2.95 | 255878 |
| 1722033300 | 2.9 | 0.06 | 2.11 | 2.93 | 2.98 | 2.825 | 135442 |
| 1721946900 | 2.84 | 0.18 | 6.77 | 2.67 | 3.0299999 | 2.66 | 261707 |
| 1721860500 | 2.66 | -0.08 | -2.92 | 2.65 | 2.79 | 2.63 | 219849 |
| 1721774100 | 2.74 | 0.07 | 2.62 | 2.65 | 2.94 | 2.63 | 261527 |
| 1721687700 | 2.67 | -0.02 | -0.74 | 2.72 | 2.74 | 2.66 | 158400 |
| 1721428500 | 2.69 | -0.25 | -8.50 | 2.87 | 2.9 | 2.69 | 194037 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
