Luna Innovations Stock Price History, LUNA Historical Prices

Add to My Stocks
$2.4 $0.09 (3.9%) LUNA stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Luna Innovations stock price history here. Daily open, high, low, and end of day closing price for the company, along with Luna Innovations price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Luna Innovations stock price history chart shows that the stock price was at a low of $0.84 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 2.33 2.43 2.29 2.4 175,158 5.58 1.22
2018-02-20 2.2 2.43 2.2 2.31 80,322 5.37 1.18
2018-02-16 2.18 2.32 2.18 2.23 53,935 5.19 1.14
2018-02-15 2.31 2.32 2.23 2.24 20,906 5.21 1.14
2018-02-14 2.28 2.35 2.27 2.31 21,535 5.37 1.18
2018-02-13 2.3 2.35 2.25 2.3 20,289 5.35 1.17
2018-02-12 2.24 2.34 2.18 2.29 43,328 5.33 1.17
2018-02-09 2.15 2.23 2.1 2.2 169,801 5.12 1.12
2018-02-08 2.09 2.19 2.05 2.15 135,589 5 1.1
2018-02-07 2.11 2.15 2.03 2.05 112,321 4.77 1.05
2018-02-06 2.18 2.25 2.1 2.1 60,786 4.88 1.07
2018-02-05 2.1 2.22 2.08 2.2 104,507 5.12 1.12
2018-02-02 2.21 2.28 2.11 2.12 100,900 4.93 1.08
2018-02-01 2.17 2.25 2.17 2.22 36,545 5.16 1.13
2018-01-31 2.18 2.2 2.16 2.18 38,048 5.07 1.11
2018-01-30 2.2 2.23 2.15 2.18 137,120 5.07 1.11
2018-01-29 2.28 2.34 2.18 2.23 114,729 5.18 1.14
2018-01-26 2.28 2.35 2.26 2.3 58,127 5.35 1.17
2018-01-25 2.3 2.35 2.26 2.28 72,876 5.3 1.16
2018-01-24 2.38 2.42 2.18 2.3 83,927 5.35 1.17
2018-01-23 2.45 2.46 2.37 2.4 35,631 5.58 1.22
2018-01-22 2.48 2.5 2.39 2.45 69,410 5.7 1.25
2018-01-19 2.42 2.48 2.41 2.47 88,887 5.74 1.26
2018-01-18 2.52 2.52 2.4 2.43 189,820 5.65 1.24
2018-01-17 2.48 2.54 2.42 2.49 91,678 5.79 1.27
2018-01-16 2.59 2.64 2.46 2.5 160,563 5.81 1.27
2018-01-10 2.65 2.65 2.56 2.58 86,590 6 1.32
2018-01-09 2.66 2.69 2.56 2.59 94,944 6.02 1.32
2018-01-08 2.7 2.76 2.6 2.61 125,483 6.07 1.33
2018-01-05 2.75 2.8 2.67 2.73 123,336 6.35 1.39
2018-01-04 2.62 2.76 2.62 2.74 247,850 6.37 1.4
2018-01-03 2.49 2.65 2.49 2.58 189,818 6 1.32
2018-01-02 2.4 2.52 2.4 2.5 95,801 5.81 1.27
2017-12-29 2.51 2.52 2.42 2.43 95,429 5.65 1.24
2017-12-28 2.43 2.54 2.36 2.51 117,512 5.84 1.28
2017-12-27 2.42 2.51 2.36 2.44 77,190 5.67 1.24
2017-12-26 2.54 2.54 2.33 2.42 118,786 5.63 1.23
2017-12-22 2.51 2.55 2.49 2.51 80,260 5.84 1.28
2017-12-21 2.58 2.6 2.48 2.5 328,586 5.81 1.27
2017-12-20 2.5 2.6 2.5 2.53 138,712 5.88 1.29
2017-12-19 2.41 2.53 2.4 2.49 249,105 5.79 1.27
2017-12-18 2.45 2.5 2.37 2.4 187,551 5.58 1.22
2017-12-15 2.33 2.45 2.33 2.45 331,884 5.7 1.25
2017-12-14 2.3 2.34 2.29 2.31 98,898 5.37 1.18
2017-12-13 2.25 2.33 2.2 2.29 176,970 5.33 1.17
2017-12-12 2.09 2.27 2.09 2.23 144,419 5.19 1.14
2017-12-11 2.25 2.28 2.08 2.1 363,832 4.88 1.07
2017-12-08 2.32 2.37 2.26 2.29 128,433 5.33 1.17
2017-12-07 2.33 2.38 2.26 2.33 135,142 5.42 1.19
2017-12-06 2.39 2.41 2.27 2.33 136,605 5.42 1.19
2017-12-05 2.41 2.42 2.35 2.39 93,397 5.56 1.22
2017-12-04 2.29 2.45 2.26 2.41 226,454 5.61 1.23
2017-12-01 2.31 2.34 2.17 2.31 453,805 5.37 1.18
2017-11-30 2.48 2.5 2.3 2.35 412,356 5.47 1.2
2017-11-29 2.4 2.5 2.39 2.46 473,301 5.72 1.25
2017-11-28 2.32 2.4 2.3 2.38 381,805 5.54 1.21
2017-11-27 2.3 2.33 2.25 2.3 530,994 5.35 1.17
2017-11-24 2.23 2.29 2.23 2.27 163,328 5.28 1.16
2017-11-23 0 0 0 2.23 0 - -
2017-11-22 2.19 2.24 2.15 2.23 323,473 5.19 1.14
2017-11-21 2.07 2.2 2.06 2.18 392,440 5.07 1.11
2017-11-20 1.96 2.1 1.95 2.06 487,545 4.79 1.05
2017-11-17 1.85 1.96 1.85 1.94 121,703 4.51 0.99
2017-11-16 1.8 1.92 1.8 1.86 186,833 4.33 0.95
2017-11-15 1.73 1.9 1.65 1.8 207,579 4.19 0.92
2017-11-14 1.72 1.95 1.7 1.77 950,202 4.12 0.9
2017-11-13 1.56 1.6 1.53 1.57 238,045 - 0.76
2017-11-10 1.64 1.66 1.55 1.55 216,315 - 0.75
2017-11-09 1.64 1.68 1.64 1.64 117,882 - 0.79
2017-11-08 1.68 1.69 1.66 1.66 88,606 - 0.8
2017-11-07 1.67 1.72 1.6 1.66 248,619 - 0.8
2017-11-06 1.62 1.72 1.6 1.69 167,492 - 0.81
2017-11-03 1.64 1.7 1.6 1.64 480,510 - 0.79
2017-11-02 1.62 1.65 1.6 1.64 91,118 - 0.79
2017-11-01 1.64 1.65 1.57 1.61 35,866 - 0.78
2017-10-31 1.53 1.7 1.49 1.68 233,341 - 0.81
2017-10-30 1.53 1.55 1.5 1.51 36,594 - 0.73
2017-10-27 1.48 1.52 1.47 1.51 79,944 - 0.73
2017-10-26 1.5 1.53 1.47 1.49 60,299 - 0.72
2017-10-25 1.55 1.57 1.5 1.5 134,383 - 0.72
2017-10-24 1.53 1.57 1.53 1.55 27,236 - 0.75
2017-10-23 1.63 1.63 1.5 1.54 93,521 - 0.74
2017-10-20 1.6 1.62 1.55 1.61 24,943 - 0.78
2017-10-19 1.55 1.6 1.52 1.59 34,262 - 0.77
2017-10-18 1.55 1.58 1.51 1.54 54,478 - 0.74
2017-10-17 1.61 1.63 1.56 1.57 41,584 - 0.76
2017-10-16 1.64 1.64 1.55 1.61 58,942 - 0.78
2017-10-13 1.68 1.69 1.61 1.63 43,764 - 0.79
2017-10-12 1.69 1.73 1.65 1.65 60,818 - 0.8
Get more Data

Luna Innovations Stock History Chart

View LUNA PE ratio, PS ratio stocks charts and compare with peers.
LUNA Chart
Note: Compare Luna Innovations stock price history with the index and industry peers.

Luna Innovations Stock Price History: Past 5 years

Max Stock Price2.74Jan 04,2018
Min Stock Price0.84Feb 11,2016
Avg Stock Price1.4

Luna Innovations Historical PE ratio: Past 5 years

Max PE Ratio125Jan 22,2014
Min PE Ratio4.06May 11,2015
Avg PE Ratio17.22

Luna Innovations Historical PS ratio: Past 5 years

Max PS Ratio1.51Jan 22,2014
Min PS Ratio0.49Apr 22,2013
Avg PS Ratio0.81

LUNA Industry Peers

Company Price Change (%)
Everspin Tech (MRAM)7.610.12 (1.55%)
Astronova (ALOT)13.450.15 (1.13%)
Hansen Medical (HNSN)3.990 (0%)
Amtek (AME)76.350.63 (0.83%)
Fortive (FTV)76.010.16 (0.21%)
Newport (NEWP)22.990.02 (0.09%)
Coherent (COHR)213.570.17 (0.08%)

Luna Innovations share price history helps an investor analyze a company's history and do Luna Innovations stock analysis . Luna Innovations stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. LUNA stock closed at $2.4 and traded with a volume of 175,158 on the last trading day. The company's P/S ratio was at a high of 1.51 on Jan 22, 2014 according to our Luna Innovations stock history data.