Luna Innovations Incorporated - Common Stock (LUNA)
0.8891
0.00 (0.00%)
Luna Innovations Incorporated is a technology company that specializes in the development and commercialization of advanced fiber optic and laser-based solutions
The company focuses on providing innovative products and services in the fields of telecommunications, aerospace, defense, and medical markets. Through its cutting-edge research and development capabilities, Luna Innovations creates high-performance measurement systems and sensing technologies that enhance the functionality and efficiency of various applications. Their commitment to innovation and precision positions them as a leader in delivering significant advancements in engineering and technology solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 2.05 | 0.00 | 2.05 | 0.89 | 0 | 0.89 |
| 1/03/2025 | 2.04 | 2.14 | 2.00 | 2.05 | 211,244 | 2.05 |
| 1/02/2025 | 2.20 | 2.29 | 1.96 | 2.01 | 307,383 | 2.01 |
| 12/31/2024 | 2.06 | 0.00 | 2.16 | 2.16 | 0 | 2.16 |
| 12/30/2024 | 2.15 | 2.20 | 2.00 | 2.06 | 529,298 | 2.06 |
| 12/27/2024 | 2.19 | 2.47 | 2.10 | 2.17 | 1,105,819 | 2.17 |
| 12/26/2024 | 1.73 | 2.13 | 1.71 | 2.05 | 1,377,897 | 2.05 |
| 12/24/2024 | 1.56 | 1.66 | 1.54 | 1.62 | 97,739 | 1.62 |
| 12/23/2024 | 1.50 | 1.61 | 1.50 | 1.57 | 154,579 | 1.57 |
| 12/20/2024 | 1.55 | 1.62 | 1.50 | 1.50 | 206,185 | 1.50 |
| 12/19/2024 | 1.53 | 1.62 | 1.53 | 1.55 | 72,975 | 1.55 |
| 12/18/2024 | 1.64 | 1.70 | 1.53 | 1.54 | 149,850 | 1.54 |
| 12/17/2024 | 1.67 | 1.71 | 1.61 | 1.65 | 84,539 | 1.65 |
| 12/16/2024 | 1.68 | 1.73 | 1.60 | 1.67 | 246,249 | 1.67 |
| 12/13/2024 | 1.77 | 1.78 | 1.68 | 1.70 | 103,222 | 1.70 |
| 12/12/2024 | 1.81 | 1.83 | 1.72 | 1.76 | 122,165 | 1.76 |
| 12/11/2024 | 1.83 | 1.87 | 1.71 | 1.81 | 180,436 | 1.81 |
| 12/10/2024 | 1.82 | 1.84 | 1.70 | 1.81 | 98,645 | 1.81 |
| 12/09/2024 | 1.90 | 1.91 | 1.79 | 1.81 | 189,533 | 1.81 |
| 12/06/2024 | 1.78 | 1.84 | 1.76 | 1.83 | 75,768 | 1.83 |
| 12/05/2024 | 1.94 | 1.98 | 1.76 | 1.77 | 203,672 | 1.77 |
| 12/04/2024 | 1.85 | 1.99 | 1.85 | 1.92 | 130,318 | 1.92 |
| 12/03/2024 | 1.98 | 2.02 | 1.84 | 1.86 | 129,405 | 1.86 |
| 12/02/2024 | 1.76 | 2.00 | 1.76 | 1.96 | 249,241 | 1.96 |
| 11/29/2024 | 1.69 | 1.82 | 1.69 | 1.76 | 87,679 | 1.76 |
| 11/27/2024 | 1.83 | 1.88 | 1.72 | 1.78 | 101,415 | 1.78 |
| 11/26/2024 | 1.90 | 2.01 | 1.81 | 1.82 | 149,987 | 1.82 |
| 11/25/2024 | 1.87 | 2.14 | 1.86 | 1.88 | 513,644 | 1.88 |
| 11/22/2024 | 1.65 | 1.88 | 1.65 | 1.86 | 229,338 | 1.86 |
| 11/21/2024 | 1.63 | 1.75 | 1.62 | 1.64 | 143,364 | 1.64 |
| 11/20/2024 | 1.64 | 1.66 | 1.56 | 1.63 | 138,137 | 1.63 |
| 11/19/2024 | 1.64 | 1.69 | 1.63 | 1.64 | 79,129 | 1.64 |
| 11/18/2024 | 1.71 | 1.71 | 1.64 | 1.65 | 108,888 | 1.65 |
| 11/15/2024 | 1.59 | 1.68 | 1.58 | 1.63 | 129,602 | 1.63 |
| 11/14/2024 | 1.68 | 1.80 | 1.55 | 1.57 | 208,272 | 1.57 |
| 11/13/2024 | 1.64 | 1.79 | 1.61 | 1.63 | 149,617 | 1.63 |
| 11/12/2024 | 1.60 | 1.65 | 1.54 | 1.59 | 225,104 | 1.59 |
| 11/11/2024 | 1.60 | 1.65 | 1.56 | 1.61 | 109,477 | 1.61 |
| 11/08/2024 | 1.63 | 1.66 | 1.58 | 1.60 | 90,338 | 1.60 |
| 11/07/2024 | 1.54 | 1.66 | 1.54 | 1.61 | 135,488 | 1.61 |
| 11/06/2024 | 1.60 | 1.61 | 1.50 | 1.58 | 156,806 | 1.58 |
| 11/05/2024 | 1.56 | 1.63 | 1.51 | 1.57 | 82,553 | 1.57 |
| 11/04/2024 | 1.64 | 1.65 | 1.56 | 1.57 | 100,740 | 1.57 |
| 11/01/2024 | 1.54 | 1.70 | 1.54 | 1.66 | 157,611 | 1.66 |
| 10/31/2024 | 1.57 | 1.61 | 1.43 | 1.55 | 503,785 | 1.55 |