Free Trial

Luna Innovations (LUNA) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (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
+0.30%
1 Month
Performance
+48.44%
3 Month
Performance
-50.52%
6 Month
Performance
-45.16%
Year-To-Date
Performance
-49.77%
1 Year
Performance
-64.01%
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 Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

LUNA Stock Chart for Sunday, June, 2, 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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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

Related Companies:
This page (NASDAQ:LUNA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders