Stockscreener 앱 받기
1.78
2.20%
-0.04
Luna Innovations Inc 주식 (LUNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.88 | $1.72 | $0.16 | 100,986.0 | -2.20% |
| 2024-11-26 | $2.01 | $1.81 | $0.20 | 149,937.0 | -3.19% |
| 2024-11-25 | $2.14 | $1.86 | $0.28 | 513,405.0 | +1.08% |
| 2024-11-22 | $1.88 | $1.65 | $0.23 | 228,079.0 | +13.41% |
| 2024-11-21 | $1.75 | $1.62 | $0.1269 | 142,937.0 | +0.61% |
| 2024-11-20 | $1.66 | $1.56 | $0.10 | 138,137.0 | -0.61% |
| 2024-11-19 | $1.69 | $1.62 | $0.065 | 79,117.0 | -0.61% |
| 2024-11-18 | $1.71 | $1.64 | $0.07 | 108,736.0 | +1.23% |
| 2024-11-15 | $1.68 | $1.58 | $0.1025 | 129,551.0 | +3.82% |
| 2024-11-14 | $1.80 | $1.55 | $0.25 | 208,271.0 | -3.68% |
| 2024-11-13 | $1.79 | $1.61 | $0.18 | 149,588.0 | +2.52% |
| 2024-11-12 | $1.65 | $1.54 | $0.1094 | 224,693.0 | -1.24% |
| 2024-11-11 | $1.65 | $1.56 | $0.085 | 109,442.0 | +0.31% |
| 2024-11-08 | $1.66 | $1.58 | $0.08 | 90,290.0 | -0.31% |
| 2024-11-07 | $1.66 | $1.54 | $0.115 | 134,968.0 | +1.58% |
| 2024-11-06 | $1.61 | $1.50 | $0.105 | 156,705.0 | +0.96% |
| 2024-11-05 | $1.63 | $1.51 | $0.12 | 82,551.0 | -0.32% |
| 2024-11-04 | $1.65 | $1.56 | $0.0935 | 100,700.0 | -5.12% |
| 2024-11-01 | $1.70 | $1.54 | $0.16 | 157,553.0 | +7.10% |
| 2024-10-31 | $1.61 | $1.43 | $0.1794 | 500,923.0 | +0.65% |
| 2024-10-30 | $1.80 | $1.53 | $0.27 | 318,348.0 | -9.68% |
| 2024-10-29 | $1.83 | $1.70 | $0.13 | 71,520.0 | -5.80% |
Luna Innovations Inc 주식 (LUNA) 연도별 가격 이력
이 심층 분석에서는 Luna Innovations Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LUNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luna Innovations Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luna Innovations Inc 주식 (LUNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.14 | $1.50 | $0.635 | 3,106,632.0 | +14.84% |
| 2024-10 | $2.35 | $1.43 | $0.9237 | 4,922,968.0 | -34.04% |
| 2024-09 | $2.54 | $1.93 | $0.61 | 3,383,921.0 | -1.26% |
| 2024-08 | $3.06 | $2.28 | $0.78 | 3,107,473.0 | -20.67% |
| 2024-07 | $3.39 | $2.63 | $0.7599 | 4,806,085.0 | -6.25% |
| 2024-06 | $3.89 | $3.06 | $0.825 | 9,346,871.0 | -4.19% |
| 2024-05 | $3.49 | $1.99 | $1.50 | 12,743,927.0 | +62.14% |
| 2024-04 | $3.24 | $1.91 | $1.33 | 13,837,200.0 | -35.73% |
| 2024-03 | $6.84 | $3.00 | $3.84 | 13,756,507.0 | -52.73% |
| 2024-02 | $7.92 | $6.68 | $1.24 | 2,488,077.0 | -5.44% |
| 2024-01 | $7.67 | $6.43 | $1.24 | 2,801,554.0 | +7.82% |
Luna Innovations Inc 주식 (LUNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.34 | $5.87 | $1.47 | 3,663,851.0 | +4.40% |
| 2023-11 | $6.53 | $5.05 | $1.48 | 4,524,555.0 | +12.15% |
| 2023-10 | $6.94 | $5.41 | $1.53 | 3,905,197.0 | -3.07% |
| 2023-09 | $7.06 | $5.40 | $1.66 | 2,884,680.0 | -14.95% |
| 2023-08 | $9.22 | $6.67 | $2.55 | 3,645,989.0 | -23.78% |
| 2023-07 | $9.57 | $8.26 | $1.31 | 2,890,056.0 | -0.88% |
| 2023-06 | $10.70 | $8.66 | $2.04 | 9,569,314.0 | -1.08% |
| 2023-05 | $9.34 | $6.00 | $3.34 | 4,334,510.0 | +46.82% |
| 2023-04 | $7.12 | $5.90 | $1.22 | 2,572,864.0 | -12.66% |
| 2023-03 | $10.97 | $5.86 | $5.12 | 7,750,021.0 | -28.39% |
| 2023-02 | $10.24 | $8.50 | $1.74 | 3,382,322.0 | +13.57% |
| 2023-01 | $10.45 | $8.78 | $1.67 | 6,005,818.0 | +0.57% |
Luna Innovations Inc 주식 (LUNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.69 | $6.78 | $2.91 | 3,972,574.0 | +30.03% |
| 2022-11 | $6.76 | $4.90 | $1.86 | 1,322,208.0 | +30.25% |
| 2022-10 | $5.32 | $4.06 | $1.26 | 1,086,109.0 | +16.89% |
| 2022-09 | $5.79 | $4.38 | $1.42 | 1,819,660.0 | -22.78% |
| 2022-08 | $6.77 | $5.52 | $1.25 | 2,218,324.0 | -11.13% |
| 2022-07 | $6.48 | $5.40 | $1.08 | 1,697,568.0 | +10.98% |
| 2022-06 | $6.64 | $4.88 | $1.76 | 9,724,367.0 | -3.48% |
| 2022-05 | $6.47 | $4.97 | $1.50 | 4,623,398.0 | +9.42% |
| 2022-04 | $7.79 | $5.47 | $2.32 | 2,949,669.0 | -28.40% |
| 2022-03 | $8.06 | $6.12 | $1.94 | 4,173,704.0 | +12.88% |
| 2022-02 | $7.38 | $6.11 | $1.27 | 1,558,685.0 | -6.31% |
| 2022-01 | $8.59 | $6.52 | $2.07 | 2,894,665.0 | -13.63% |
1.55%
0.17%
자본화:
|
볼륨(24시간):