Luna Innovations Stock Price History, LUNA Historical Prices

Add to My Stocks
$1.7 $0.07 (4.29%) LUNA stock closing price Sep 22, 2017 (Closing)

The 10 year data of Luna Innovations stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Luna Innovations P/E ratio, and PS ratio. The stock price was at a 5 year high of 9.53 on 27 Dec, 2007 as seen from Luna Innovations stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-221.631.701.611.7093620N/A0.82
2017-09-211.641.651.551.6399937N/A0.79
2017-09-201.601.651.591.64121203N/A0.79
2017-09-191.581.601.571.5971491N/A0.77
2017-09-181.541.611.541.5851778N/A0.76
2017-09-151.601.611.531.53134667N/A0.74
2017-09-141.581.611.581.6046107N/A0.77
2017-09-131.561.601.541.5832032N/A0.76
2017-09-121.511.571.511.5623583N/A0.75
2017-09-111.511.551.511.5413263N/A0.74
2017-09-081.511.531.461.5020825N/A0.72
2017-09-071.561.591.491.5351593N/A0.74
2017-09-061.571.591.511.5744733N/A0.76
2017-09-051.601.611.531.5749422N/A0.76
2017-09-011.491.611.481.59197506N/A0.77
2017-08-311.521.531.511.5146957N/A0.73
2017-08-301.461.531.441.51212800N/A0.73
2017-08-291.471.491.401.4570640N/A0.70
2017-08-281.431.491.431.4778063N/A0.71
2017-08-251.421.461.351.44120432N/A0.69
2017-08-241.431.441.371.43510839N/A0.69
2017-08-231.411.451.351.38182752N/A0.66
2017-08-221.451.451.391.42210602N/A0.68
2017-08-211.481.491.401.46149894N/A0.70
2017-08-181.451.501.451.4991903N/A0.72
2017-08-171.521.681.451.461011189N/A0.70
2017-08-161.511.581.471.51190646N/A0.73
2017-08-151.501.561.421.52669759N/A0.73
2017-08-141.441.591.401.521151474N/A0.73
2017-08-111.431.491.341.44877711N/A0.69
2017-08-101.451.541.351.421454858N/A0.67
2017-08-091.201.261.201.2143134N/A0.57
2017-08-081.191.221.191.2218922N/A0.58
2017-08-071.161.251.161.1930015N/A0.56
2017-08-041.221.291.161.16221022N/A0.55
2017-08-031.261.301.251.2736095N/A0.60
2017-08-021.351.351.271.2972741N/A0.61
2017-08-011.351.361.271.3540774N/A0.64
2017-07-311.341.451.301.3296385N/A0.62
2017-07-281.341.401.331.359068N/A0.64
2017-07-271.361.461.331.3827081N/A0.65
2017-07-261.381.431.331.3650683N/A0.64
2017-07-251.361.461.361.3785199N/A0.65
2017-07-241.341.361.311.3416039N/A0.63
2017-07-211.321.341.301.3323765N/A0.63
2017-07-201.331.341.311.338496N/A0.63
2017-07-191.381.381.291.32123203N/A0.62
2017-07-181.431.431.351.3598366N/A0.64
2017-07-171.421.441.411.4236571N/A0.67
2017-07-141.451.451.401.4313471N/A0.67
2017-07-131.441.471.441.478053N/A0.69
2017-07-121.431.501.401.4568895N/A0.68
2017-07-111.431.461.411.414010N/A0.67
2017-07-101.421.471.381.4112781N/A0.67
2017-07-071.451.481.351.4031170N/A0.66
2017-07-061.451.501.431.4510591N/A0.68
2017-07-051.511.511.451.4514833N/A0.68
2017-07-031.501.511.481.488890N/A0.70
2017-06-301.491.531.441.5129585N/A0.71
2017-06-291.511.511.471.4918646N/A0.70
2017-06-281.441.511.431.5025330N/A0.71
2017-06-271.491.501.451.4523578N/A0.68
2017-06-261.471.501.441.4825729N/A0.70
2017-06-231.471.571.421.4856594N/A0.70
2017-06-221.531.531.461.5027203N/A0.71
2017-06-211.531.551.521.5414020N/A0.73
2017-06-201.541.541.491.5156466N/A0.71
2017-06-191.521.561.511.5423187N/A0.73
2017-06-161.561.581.511.5133694N/A0.71
2017-06-151.601.601.511.5817228N/A0.75
2017-06-141.621.621.561.6143772N/A0.76
2017-06-131.581.621.571.6217076N/A0.76
2017-06-121.611.671.561.5623270N/A0.74
2017-06-091.691.691.551.57138111N/A0.74
2017-06-081.511.681.511.6839406N/A0.79
2017-06-071.491.531.491.5124102N/A0.71
2017-06-061.491.531.491.5020153N/A0.71
2017-06-051.521.521.461.4923053N/A0.70
2017-06-021.521.521.501.5211448N/A0.72
2017-06-011.551.551.501.5031575N/A0.71
2017-05-311.571.571.501.5324979N/A0.72
2017-05-301.481.541.481.5220394N/A0.72
2017-05-290.000.000.001.510N/AN/A
2017-05-261.491.581.481.5170065N/A0.71
2017-05-251.531.551.481.4939401N/A0.70
2017-05-241.501.571.461.5450577N/A0.73
2017-05-231.581.581.481.5144686N/A0.71
2017-05-221.461.601.461.5430746N/A0.73
2017-05-191.481.541.401.5089576N/A0.71
Get more Data

Luna Innovations Stock 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 Historical Prices: Past 5 years

Max Stock Price 2.5 Jan 22,2014
Min Stock Price 0.84 Feb 11,2016
Avg Stock Price 1.34

Luna Innovations Historical PE ratio: Past 5 years

Max PE Ratio 125 Jan 22,2014
Min PE Ratio 4.06 May 11,2015
Avg PE Ratio 18.37

Luna Innovations Historical PS ratio: Past 5 years

Max PS Ratio 1.51 Jan 22,2014
Min PS Ratio 0.49 Feb 08,2013
Avg PS Ratio 0.78

LUNA Industry Peers

Company Price Change (%)
Astronova (ALOT)130.15 (1.17%)
Cpi Card Group (PMTS)1.010 (0%)
Keysight (KEYS)40.50.09 (0.22%)
Viavi (VIAV)9.560.03 (0.31%)
Intuitive Surgical (ISRG)1031.521.31 (0.13%)
Hansen Medical (HNSN)3.990 (0%)
Amtek (AME)65.590.52 (0.79%)

Luna Innovations historical quotes helps an investor analyze a company's history and do Luna Innovations stock analysis . Luna Innovations stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   LUNA saw a high of 1.65, and a low of 1.55 on last trading day. Looking at Luna Innovations stock market history data, the P/S ratio was at a low of 0.09 on 21 Jul, 2009. .