Free Trial

Luna Innovations (LUNA) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free LUNA Stock Alerts
$3.34
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Luna Innovations Stock Price Performance

5 Day
Performance
+9.51%
1 Month
Performance
+49.44%
3 Month
Performance
-50.52%
6 Month
Performance
-45.16%
Year-To-Date
Performance
-49.77%
1 Year
Performance
-63.46%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

LUNA Stock Chart for Saturday, June, 1, 2024

LUNA Chart by TradingView

Luna Innovations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.34$3.34$3.46$3.26249,798 shs$113.43 million
05/30/2024$3.20$3.34
+4.37%		$3.49$3.21339,515 shs$113.43 million
05/29/2024$3.33$3.20
-3.90%		$3.32$3.05356,152 shs$108.67 million
05/28/2024$3.05$3.33
+9.18%		$3.43$3.10726,501 shs$113.08 million
05/27/2024$3.05$3.05$3.17$2.99213,400 shs$103.58 million
05/24/2024$2.99$3.05
+2.01%		$3.17$2.99213,457 shs$103.58 million
05/23/2024$3.13$2.99
-4.47%		$3.18$2.96239,415 shs$106.29 million
05/22/2024$3.02$3.13
+3.64%		$3.34$2.98564,551 shs$106.30 million
05/21/2024$3.01$3.02
+0.33%		$3.05$2.95277,281 shs$102.56 million
05/20/2024$3.01$3.01$3.09$2.95385,933 shs$102.22 million
05/17/2024$2.95$3.01
+2.03%		$3.07$2.93378,783 shs$102.22 million
05/16/2024$2.86$2.95
+3.15%		$2.97$2.82359,681 shs$100.18 million
05/15/2024$2.81$2.86
+1.78%		$2.92$2.77183,545 shs$97.13 million
05/14/2024$2.73$2.81
+2.93%		$2.89$2.74256,691 shs$95.43 million
05/13/2024$2.70$2.73
+1.11%		$2.85$2.68340,688 shs$92.71 million
05/10/2024$2.80$2.70
-3.57%		$2.96$2.70349,858 shs$91.69 million
05/09/2024$2.68$2.80
+4.48%		$2.85$2.68310,613 shs$95.09 million
05/08/2024$2.80$2.68
-4.11%		$2.85$2.66494,136 shs$91.01 million
05/07/2024$2.86$2.80
-2.10%		$2.90$2.71462,366 shs$94.92 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:LUNA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings