Free Trial

Luna Innovations (LUNA) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free LUNA Stock Alerts
$2.86
-0.21 (-6.85%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Luna Innovations Stock Price Performance

5 Day
Performance
+27.74%
1 Month
Performance
-2.23%
3 Month
Performance
-61.63%
6 Month
Performance
-53.04%
Year-To-Date
Performance
-57.07%
1 Year
Performance
-53.88%
Receive LUNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Luna Innovations and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

LUNA Stock Chart for Monday, May, 6, 2024

LUNA Chart by TradingView

Luna Innovations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$3.06$2.86
-6.70%		$3.22$2.751.28 million shs$96.96 million
05/03/2024$2.25$3.06
+36.00%		$3.23$2.283.81 million shs$103.92 million
05/02/2024$2.24$2.25
+0.67%		$2.26$1.99894,739 shs$76.41 million
05/01/2024$2.06$2.24
+8.50%		$2.29$2.05433,064 shs$75.90 million
04/30/2024$2.08$2.06
-0.96%		$2.10$2.01377,025 shs$69.96 million
04/29/2024$1.99$2.08
+4.52%		$2.11$1.99723,681 shs$70.64 million
04/26/2024$1.99$1.99$2.03$1.91813,636 shs$67.58 million
04/25/2024$2.05$1.99
-2.93%		$2.12$1.98891,383 shs$67.58 million
04/24/2024$2.22$2.05
-7.66%		$2.25$2.05504,675 shs$69.62 million
04/23/2024$2.45$2.22
-9.20%		$2.41$2.14781,765 shs$75.39 million
04/22/2024$2.77$2.45
-11.73%		$2.66$2.27862,450 shs$83.03 million
04/19/2024$2.80$2.77
-1.07%		$2.80$2.401.14 million shs$94.07 million
04/18/2024$2.76$2.80
+1.45%		$2.92$2.73622,335 shs$95.09 million
04/17/2024$2.64$2.76
+4.55%		$2.84$2.66983,933 shs$93.73 million
04/16/2024$2.42$2.64
+9.09%		$2.68$2.37667,540 shs$89.65 million
04/15/2024$2.60$2.42
-6.92%		$2.56$2.361.02 million shs$82.18 million
04/12/2024$2.78$2.60
-6.47%		$2.80$2.56435,852 shs$88.30 million
04/11/2024$2.81$2.78
-1.07%		$2.83$2.74242,930 shs$94.41 million
04/10/2024$2.87$2.81
-2.09%		$2.85$2.70399,497 shs$95.43 million
04/09/2024$2.86$2.87
+0.35%		$2.94$2.84301,548 shs$97.47 million
04/08/2024$2.92$2.86
-2.05%		$2.94$2.80364,581 shs$97.13 million
04/05/2024$2.88$2.92
+1.39%		$2.97$2.80411,434 shs$99.16 million
04/04/2024$3.03$2.88
-4.95%		$3.09$2.85708,296 shs$97.81 million
04/03/2024$3.03$3.03$3.11$2.97479,024 shs$102.90 million
04/02/2024$3.03$3.03$3.09$2.97500,621 shs$102.90 million
04/01/2024$3.21$3.03
-5.46%		$3.24$2.99697,037 shs$102.90 million
03/29/2024$3.21$3.21$3.39$3.18363,581 shs$108.84 million
03/28/2024$3.37$3.21
-4.75%		$3.39$3.18363,010 shs$108.84 million
03/27/2024$3.14$3.37
+7.17%		$3.43$3.10687,851 shs$114.28 million
03/26/2024$3.55$3.14
-11.55%		$3.59$3.001.16 million shs$106.63 million
03/25/2024$3.88$3.55
-8.51%		$3.95$3.50733,995 shs$120.55 million
03/22/2024$4.01$3.88
-3.24%		$4.06$3.83281,297 shs$131.77 million
03/21/2024$3.92$4.01
+2.30%		$4.12$3.91484,391 shs$136.18 million
03/20/2024$3.88$3.92
+1.03%		$4.06$3.70699,782 shs$133.12 million
03/19/2024$3.75$3.88
+3.47%		$4.11$3.75517,173 shs$131.77 million
03/18/2024$4.45$3.75
-15.73%		$4.41$3.562.49 million shs$127.35 million
03/15/2024$4.17$4.45
+6.71%		$4.77$3.991.14 million shs$151.12 million
03/14/2024$4.02$4.17
+3.73%		$4.22$3.74939,047 shs$141.61 million
03/13/2024$6.26$4.02
-35.78%		$4.78$3.713.32 million shs$136.52 million
03/12/2024$6.44$6.26
-2.80%		$6.45$6.25120,834 shs$212.59 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/11/2024$6.46$6.44
-0.31%		$6.47$6.3572,535 shs$218.70 million
03/08/2024$6.50$6.46
-0.62%		$6.67$6.44105,600 shs$219.38 million
03/07/2024$6.47$6.50
+0.46%		$6.59$6.42108,610 shs$220.74 million
03/06/2024$6.29$6.47
+2.86%		$6.50$6.29114,772 shs$219.72 million
03/05/2024$6.38$6.29
-1.41%		$6.44$6.25116,564 shs$213.61 million
03/04/2024$6.75$6.38
-5.48%		$6.77$6.36204,174 shs$216.67 million
03/01/2024$6.78$6.75
-0.44%		$6.84$6.62122,485 shs$229.23 million
02/29/2024$6.73$6.78
+0.74%		$6.89$6.68112,807 shs$230.25 million
02/28/2024$7.00$6.73
-3.86%		$6.97$6.72134,259 shs$228.55 million
02/27/2024$7.07$7.00
-0.99%		$7.13$6.99101,764 shs$237.72 million
02/26/2024$7.16$7.07
-1.26%		$7.29$7.05134,995 shs$240.09 million
02/23/2024$7.18$7.16
-0.28%		$7.24$6.86190,437 shs$243.15 million
02/22/2024$7.15$7.18
+0.42%		$7.29$7.11103,557 shs$243.83 million
02/21/2024$7.42$7.15
-3.64%		$7.40$7.11104,909 shs$242.81 million
02/20/2024$7.42$7.42$7.57$7.26168,280 shs$251.98 million
02/19/2024$7.42$7.42$7.58$7.33142,200 shs$251.98 million
02/16/2024$7.58$7.42
-2.11%		$7.58$7.33142,263 shs$251.98 million
02/15/2024$7.20$7.58
+5.28%		$7.59$7.25116,324 shs$257.42 million
02/14/2024$7.10$7.20
+1.41%		$7.26$7.0595,063 shs$244.51 million
02/13/2024$7.84$7.10
-9.44%		$7.59$7.03173,909 shs$241.12 million
02/12/2024$7.66$7.84
+2.35%		$7.92$7.65169,861 shs$266.25 million
02/09/2024$7.50$7.66
+2.13%		$7.73$7.52117,193 shs$260.13 million
02/08/2024$7.46$7.50
+0.54%		$7.57$7.4285,814 shs$254.70 million
02/07/2024$7.44$7.46
+0.27%		$7.57$7.40113,466 shs$253.34 million
02/06/2024$7.22$7.44
+3.05%		$7.47$7.2391,575 shs$252.66 million
02/05/2024$7.24$7.22
-0.28%		$7.28$7.10141,621 shs$245.19 million

Related Companies:
This page (NASDAQ:LUNA) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon to Transform U.S. Economy?
Porter & Company
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing