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 Inc (NQ: LUNA )

6.980 USD +0.210 (+3.10%)
Streaming Delayed Price Updated: 11:39 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.480 2.500 2.300 2.350 412,356 -0.11(-4.47%)
Nov 29, 2017 2.400 2.500 2.386 2.460 473,301 +0.08(+3.36%)
Nov 28, 2017 2.320 2.400 2.300 2.380 381,805 +0.08(+3.48%)
Nov 27, 2017 2.300 2.330 2.250 2.300 530,994 +0.03(+1.32%)
Nov 24, 2017 2.230 2.290 2.228 2.270 163,328 +0.04(+1.79%)
Nov 22, 2017 2.190 2.240 2.150 2.230 323,473 +0.05(+2.29%)
Nov 21, 2017 2.070 2.200 2.061 2.180 392,440 +0.12(+5.83%)
Nov 20, 2017 1.960 2.100 1.950 2.060 487,545 +0.12(+6.19%)
Nov 17, 2017 1.850 1.963 1.850 1.940 121,703 +0.08(+4.30%)
Nov 16, 2017 1.800 1.920 1.800 1.860 186,833 +0.06(+3.33%)
Nov 15, 2017 1.730 1.899 1.653 1.800 207,579 +0.03(+1.69%)
Nov 14, 2017 1.720 1.950 1.700 1.770 950,202 +0.20(+12.74%)
Nov 13, 2017 1.560 1.600 1.531 1.570 238,045 +0.02(+1.29%)
Nov 10, 2017 1.640 1.660 1.550 1.550 216,315 -0.09(-5.49%)
Nov 09, 2017 1.640 1.680 1.640 1.640 117,882 -0.02(-1.20%)
Nov 08, 2017 1.680 1.690 1.660 1.660 88,606 +0.00(+0.00%)
Nov 07, 2017 1.670 1.720 1.600 1.660 248,619 -0.03(-1.78%)
Nov 06, 2017 1.620 1.720 1.600 1.690 167,492 +0.05(+3.05%)
Nov 03, 2017 1.640 1.699 1.600 1.640 480,510 +0.00(+0.00%)
Nov 02, 2017 1.620 1.650 1.600 1.640 91,118 +0.03(+1.86%)
Nov 01, 2017 1.640 1.650 1.571 1.610 35,866 -0.07(-4.17%)
Oct 31, 2017 1.530 1.700 1.490 1.680 233,341 +0.17(+11.26%)
Oct 30, 2017 1.530 1.550 1.500 1.510 36,594 +0.00(+0.00%)
Oct 27, 2017 1.480 1.520 1.471 1.510 79,944 +0.02(+1.34%)
Oct 26, 2017 1.500 1.530 1.470 1.490 60,299 -0.01(-0.67%)
Oct 25, 2017 1.550 1.570 1.500 1.500 134,383 -0.05(-3.22%)
Oct 24, 2017 1.530 1.570 1.530 1.550 27,236 +0.01(+0.65%)
Oct 23, 2017 1.630 1.630 1.500 1.540 93,521 -0.07(-4.35%)
Oct 20, 2017 1.600 1.620 1.549 1.610 24,943 +0.02(+1.26%)
Oct 19, 2017 1.550 1.600 1.520 1.590 34,262 +0.05(+3.25%)
Oct 18, 2017 1.550 1.580 1.511 1.540 54,478 -0.03(-1.91%)
Oct 17, 2017 1.610 1.626 1.556 1.570 41,584 -0.04(-2.63%)
Oct 16, 2017 1.640 1.640 1.550 1.612 58,942 -0.02(-1.08%)
Oct 13, 2017 1.680 1.690 1.610 1.630 43,764 -0.02(-1.21%)
Oct 12, 2017 1.690 1.730 1.650 1.650 60,818 -0.06(-3.51%)
Oct 11, 2017 1.700 1.730 1.690 1.710 37,398 +0.02(+1.18%)
Oct 10, 2017 1.700 1.710 1.670 1.690 41,742 +0.01(+0.60%)
Oct 09, 2017 1.640 1.680 1.568 1.680 39,244 +0.05(+3.07%)
Oct 06, 2017 1.670 1.730 1.590 1.630 100,968 -0.04(-2.38%)
Oct 05, 2017 1.700 1.730 1.650 1.670 41,228 -0.04(-2.35%)
Oct 04, 2017 1.732 1.740 1.700 1.710 34,304 -0.01(-0.58%)
Oct 03, 2017 1.700 1.763 1.686 1.720 141,695 +0.02(+1.18%)
Oct 02, 2017 1.690 1.720 1.680 1.700 26,014 +0.01(+0.59%)
Sep 29, 2017 1.680 1.720 1.680 1.690 19,553 -0.01(-0.58%)
Sep 28, 2017 1.710 1.720 1.660 1.700 31,896 -0.01(-0.59%)
Sep 27, 2017 1.700 1.720 1.680 1.710 22,917 +0.01(+0.59%)
Sep 26, 2017 1.680 1.720 1.650 1.700 32,498 +0.02(+1.19%)
Sep 25, 2017 1.700 1.750 1.680 1.680 109,165 -0.02(-1.18%)
Sep 22, 2017 1.630 1.700 1.610 1.700 93,620 +0.07(+4.29%)
Sep 21, 2017 1.640 1.650 1.550 1.630 99,937 -0.01(-0.61%)
Sep 20, 2017 1.603 1.650 1.590 1.640 121,203 +0.05(+3.14%)
Sep 19, 2017 1.580 1.600 1.570 1.590 71,491 +0.01(+0.63%)
Sep 18, 2017 1.540 1.610 1.540 1.580 51,778 +0.05(+3.27%)
Sep 15, 2017 1.600 1.610 1.530 1.530 134,667 -0.06(-3.77%)
Sep 14, 2017 1.580 1.610 1.575 1.590 46,659 +0.01(+0.63%)
Sep 13, 2017 1.560 1.600 1.540 1.580 32,032 +0.02(+1.28%)
Sep 12, 2017 1.510 1.570 1.510 1.560 23,583 +0.02(+1.30%)
Sep 11, 2017 1.510 1.550 1.510 1.540 13,263 +0.04(+2.67%)
Sep 08, 2017 1.510 1.530 1.460 1.500 20,825 -0.03(-1.96%)
Sep 07, 2017 1.560 1.590 1.491 1.530 51,593 -0.04(-2.55%)
Sep 06, 2017 1.570 1.589 1.510 1.570 44,833 +0.00(+0.00%)
Sep 05, 2017 1.600 1.610 1.530 1.570 49,422 -0.02(-1.26%)
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.