S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NASDAQ:LUNA

Luna Innovations Stock Chart and Price History

$6.85
-0.21 (-2.97%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$6.70
$7.10
50-Day Range
$6.77
$9.45
52-Week Range
$6.68
$13.05
Volume
140,375 shs
Average Volume
150,941 shs
Market Capitalization
$218.98 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.03

Luna Innovations (NASDAQ:LUNA) Price Performance

5 Day
Performance
-7.43%

1 Month
Performance
-17.57%

3 Month
Performance
-22.34%

Year-To-Date
Performance
-18.84%

1 Year
Performance
-40.43%


Luna Innovations (NASDAQ LUNA) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

Luna Innovations (NASDAQ:LUNA) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$7.06$6.85
-2.97%
$7.10$6.70140,375 shs$218.98 million
01/20/2022$6.77$7.06
+4.28%
$7.16$6.80180,299 shs$225.69 million
01/19/2022$7.03$6.77
-3.70%
$7.05$6.69217,695 shs$216.42 million
01/18/2022$7.40$7.03
-5.00%
$7.35$7.00192,752 shs$224.74 million
01/17/2022$7.40$7.40$7.50$7.26169,114 shs$236.56 million
01/14/2022$7.47$7.40
-0.94%
$7.50$7.26169,114 shs$236.56 million
01/13/2022$7.66$7.47
-2.48%
$7.89$7.43122,895 shs$238.80 million
01/12/2022$7.56$7.66
+1.32%
$7.78$7.54129,281 shs$244.88 million
01/11/2022$7.42$7.56
+1.89%
$7.72$7.3795,899 shs$241.68 million
01/10/2022$7.48$7.42
-0.80%
$7.47$7.21131,028 shs$237.20 million
01/07/2022$7.74$7.48
-3.30%
$7.79$7.44137,506 shs$239.12 million
01/06/2022$8.06$7.74
-4.03%
$8.22$7.68198,564 shs$247.27 million
01/05/2022$8.40$8.06
-4.05%
$8.46$7.98144,043 shs$257.66 million
01/04/2022$8.46$8.40
-0.71%
$8.50$8.2673,191 shs$268.53 million
01/03/2022$8.44$8.46
+0.24%
$8.59$8.34179,168 shs$270.45 million
12/31/2021$8.52$8.44
-0.94%
$8.66$8.38115,909 shs$269.81 million
12/30/2021$8.33$8.52
+2.28%
$8.66$8.2995,710 shs$272.37 million
12/29/2021$8.32$8.33
+0.12%
$8.35$8.23166,234 shs$266.29 million
12/28/2021$8.44$8.32
-1.42%
$8.48$8.29106,460 shs$265.97 million
12/27/2021$8.46$8.44
-0.24%
$8.53$8.29119,474 shs$269.81 million
12/24/2021$8.46$8.46$8.51$8.27123,771 shs$270.45 million
12/23/2021$8.31$8.46
+1.81%
$8.51$8.27123,769 shs$270.45 million
12/22/2021$8.30$8.31
+0.12%
$8.38$8.08227,230 shs$265.65 million
12/21/2021$8.30$8.30$8.48$8.21129,488 shs$265.33 million
12/20/2021$8.38$8.30
-0.95%
$8.37$8.05111,697 shs$265.33 million
12/17/2021$8.44$8.38
-0.71%
$8.52$8.25281,071 shs$267.89 million
12/16/2021$8.68$8.44
-2.76%
$8.83$8.40123,794 shs$269.81 million
12/15/2021$8.56$8.68
+1.40%
$8.71$8.46119,861 shs$277.48 million
12/14/2021$8.63$8.56
-0.81%
$8.67$8.4286,624 shs$273.65 million
12/13/2021$8.77$8.63
-1.60%
$8.89$8.52110,130 shs$275.88 million
12/10/2021$8.84$8.77
-0.79%
$8.99$8.7089,649 shs$280.36 million
12/09/2021$9.08$8.84
-2.64%
$9.10$8.8269,942 shs$282.60 million
12/08/2021$8.72$9.08
+4.13%
$9.14$8.67127,468 shs$290.27 million
12/07/2021$8.35$8.72
+4.43%
$8.78$8.42120,356 shs$278.76 million
12/06/2021$8.43$8.35
-0.95%
$8.48$8.27154,186 shs$266.93 million
12/03/2021$8.45$8.43
-0.24%
$8.49$8.21156,215 shs$269.49 million
12/02/2021$8.21$8.45
+2.92%
$8.46$8.09159,869 shs$270.13 million
12/01/2021$8.37$8.21
-1.91%
$8.49$8.10174,022 shs$262.46 million
11/30/2021$8.37$8.37$8.37$7.90203,118 shs$267.57 million
11/29/2021$8.55$8.37
-2.11%
$8.71$8.35122,817 shs$267.57 million
11/26/2021$8.98$8.55
-4.79%
$8.88$8.41119,149 shs$273.33 million
11/25/2021$8.98$8.98$8.99$8.7199,967 shs$287.07 million
11/24/2021$8.88$8.98
+1.13%
$8.99$8.7199,967 shs$287.07 million
11/23/2021$9.01$8.88
-1.44%
$9.14$8.83120,505 shs$283.88 million
11/22/2021$9.45$9.01
-4.66%
$9.52$8.98150,931 shs$288.03 million
11/19/2021$9.38$9.45
+0.75%
$9.52$9.30242,819 shs$300.50 million
11/18/2021$9.30$9.38
+0.86%
$9.67$9.23243,761 shs$298.28 million
11/17/2021$8.49$9.30
+9.54%
$9.42$8.45421,602 shs$295.73 million
11/16/2021$9.28$8.49
-8.51%
$8.78$7.90564,146 shs$269.97 million
11/15/2021$9.61$9.28
-3.43%
$9.75$9.23412,795 shs$295.10 million
11/12/2021$9.77$9.61
-1.64%
$9.84$9.55111,320 shs$305.59 million
11/11/2021$9.77$9.77$9.85$9.61246,183 shs$310.68 million
11/10/2021$9.74$9.77
+0.31%
$9.91$9.67149,551 shs$310.68 million
11/09/2021$9.76$9.74
-0.20%
$9.86$9.61187,488 shs$309.72 million
11/08/2021$9.90$9.76
-1.41%
$10.11$9.70162,014 shs$310.36 million
11/05/2021$9.83$9.90
+0.71%
$10.20$9.87212,295 shs$314.81 million
11/04/2021$9.89$9.83
-0.61%
$10.05$9.73185,792 shs$312.58 million
11/03/2021$9.60$9.89
+3.02%
$10.08$9.50191,156 shs$314.49 million
11/02/2021$9.98$9.60
-3.81%
$10.13$9.53122,694 shs$305.27 million
11/01/2021$9.74$9.98
+2.46%
$10.03$9.69156,331 shs$317.35 million
10/29/2021N/A$9.74$9.78$9.35149,056 shs$309.72 million
This page was last updated on 1/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.