Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Luna Innovations Incorporated (NQ: LUNA )

3.780 +0.050 (+1.34%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 3.580 3.750 3.520 3.730 237,118 +0.14(+3.90%)
Jun 10, 2024 3.500 3.620 3.430 3.590 173,148 +0.07(+1.99%)
Jun 07, 2024 3.460 3.650 3.400 3.520 188,624 +0.01(+0.28%)
Jun 06, 2024 3.430 3.540 3.370 3.510 217,136 +0.06(+1.74%)
Jun 05, 2024 3.390 3.480 3.330 3.450 182,110 +0.07(+2.07%)
Jun 04, 2024 3.390 3.433 3.310 3.380 232,916 -0.03(-0.88%)
Jun 03, 2024 3.340 3.680 3.310 3.410 559,991 +0.07(+2.10%)
May 31, 2024 3.360 3.460 3.260 3.340 249,798 +0.00(+0.00%)
May 30, 2024 3.210 3.490 3.210 3.340 339,692 +0.14(+4.37%)
May 29, 2024 3.260 3.320 3.050 3.200 356,579 -0.13(-3.90%)
May 28, 2024 3.120 3.425 3.095 3.330 726,973 +0.28(+9.18%)
May 24, 2024 3.010 3.170 2.985 3.050 213,457 +0.06(+2.01%)
May 23, 2024 3.150 3.180 2.960 2.990 239,415 -0.14(-4.47%)
May 22, 2024 3.010 3.340 2.950 3.130 564,551 +0.11(+3.64%)
May 21, 2024 3.020 3.045 2.950 3.020 277,282 +0.01(+0.33%)
May 20, 2024 3.000 3.090 2.950 3.010 385,984 +0.00(+0.00%)
May 17, 2024 2.950 3.070 2.925 3.010 378,783 +0.06(+2.03%)
May 16, 2024 2.850 2.970 2.821 2.950 359,684 +0.09(+3.15%)
May 15, 2024 2.840 2.918 2.770 2.860 183,555 +0.05(+1.78%)
May 14, 2024 2.740 2.890 2.740 2.810 259,716 +0.08(+2.93%)
May 13, 2024 2.740 2.850 2.684 2.730 342,182 +0.03(+1.11%)
May 10, 2024 2.800 2.960 2.700 2.700 349,908 -0.10(-3.57%)
May 09, 2024 2.680 2.850 2.680 2.800 310,620 +0.12(+4.48%)
May 08, 2024 2.750 2.850 2.660 2.680 494,599 -0.11(-4.11%)
May 07, 2024 2.900 2.910 2.705 2.795 462,387 -0.06(-2.10%)
May 06, 2024 3.100 3.220 2.750 2.855 1,280,617 -0.21(-6.70%)
May 03, 2024 2.300 3.230 2.280 3.060 3,836,108 +0.81(+36.00%)
May 02, 2024 2.240 2.260 1.990 2.250 894,741 +0.02(+0.67%)
May 01, 2024 2.080 2.290 2.050 2.235 433,102 +0.17(+8.50%)
Apr 30, 2024 2.080 2.100 2.010 2.060 377,039 -0.02(-0.96%)
Apr 29, 2024 2.020 2.115 1.990 2.080 726,320 +0.09(+4.52%)
Apr 26, 2024 2.010 2.030 1.910 1.990 816,099 +0.00(+0.00%)
Apr 25, 2024 2.040 2.120 1.980 1.990 892,363 -0.06(-2.93%)
Apr 24, 2024 2.210 2.249 2.045 2.050 504,688 -0.17(-7.66%)
Apr 23, 2024 2.390 2.420 2.140 2.220 781,765 -0.22(-9.20%)
Apr 22, 2024 2.650 2.665 2.270 2.445 862,751 -0.33(-11.73%)
Apr 19, 2024 2.680 2.800 2.400 2.770 1,137,950 -0.03(-1.07%)
Apr 18, 2024 2.750 2.920 2.730 2.800 622,335 +0.04(+1.45%)
Apr 17, 2024 2.660 2.840 2.655 2.760 983,997 +0.12(+4.55%)
Apr 16, 2024 2.410 2.680 2.370 2.640 667,570 +0.22(+9.09%)
Apr 15, 2024 2.550 2.563 2.360 2.420 1,015,499 -0.18(-6.92%)
Apr 12, 2024 2.720 2.800 2.560 2.600 435,944 -0.18(-6.47%)
Apr 11, 2024 2.830 2.830 2.740 2.780 242,979 -0.03(-1.07%)
Apr 10, 2024 2.850 2.850 2.700 2.810 399,497 -0.06(-2.09%)
Apr 09, 2024 2.860 2.940 2.840 2.870 304,235 +0.01(+0.35%)
Apr 08, 2024 2.930 2.940 2.800 2.860 364,581 -0.06(-2.05%)
Apr 05, 2024 2.900 2.970 2.800 2.920 411,448 +0.04(+1.39%)
Apr 04, 2024 3.060 3.090 2.850 2.880 709,637 -0.15(-4.95%)
Apr 03, 2024 3.010 3.110 2.970 3.030 480,165 +0.00(+0.00%)
Apr 02, 2024 3.000 3.090 2.970 3.030 500,630 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.