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 )

3.205 -0.160 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 1.680 1.700 1.620 1.670 27,937 -0.04(-2.34%)
Dec 30, 2010 1.800 1.800 1.620 1.710 33,231 -0.01(-0.58%)
Dec 29, 2010 1.780 1.810 1.720 1.720 20,682 -0.03(-1.71%)
Dec 28, 2010 1.790 1.818 1.750 1.750 17,280 -0.07(-3.85%)
Dec 27, 2010 1.810 1.850 1.790 1.820 12,222 +0.04(+2.25%)
Dec 23, 2010 1.780 1.800 1.770 1.780 14,550 -0.02(-1.11%)
Dec 22, 2010 1.800 1.820 1.790 1.800 7,200 +0.01(+0.56%)
Dec 21, 2010 1.820 1.820 1.780 1.790 5,310 -0.06(-3.24%)
Dec 20, 2010 1.750 1.850 1.750 1.850 17,812 +0.10(+5.71%)
Dec 17, 2010 1.720 1.830 1.720 1.750 10,550 +0.00(+0.01%)
Dec 16, 2010 1.760 1.760 1.710 1.750 2,398 +0.03(+1.74%)
Dec 15, 2010 1.700 1.780 1.700 1.720 6,816 +0.00(+0.00%)
Dec 14, 2010 1.760 1.810 1.670 1.720 16,015 -0.04(-2.27%)
Dec 13, 2010 1.780 1.850 1.700 1.760 27,412 -0.03(-1.90%)
Dec 10, 2010 1.800 1.860 1.790 1.794 12,326 -0.02(-0.88%)
Dec 09, 2010 1.790 1.860 1.790 1.810 5,662 -0.03(-1.63%)
Dec 08, 2010 1.790 1.840 1.790 1.840 7,369 +0.02(+1.17%)
Dec 07, 2010 1.860 1.860 1.810 1.819 5,550 -0.01(-0.62%)
Dec 06, 2010 1.820 1.890 1.790 1.830 16,011 +0.01(+0.55%)
Dec 03, 2010 1.800 1.930 1.790 1.820 11,650 +0.02(+1.11%)
Dec 02, 2010 1.900 1.900 1.800 1.800 11,386 -0.03(-1.63%)
Dec 01, 2010 1.900 1.900 1.767 1.830 14,616 -0.06(-3.18%)
Nov 30, 2010 2.010 2.010 1.800 1.890 16,442 -0.06(-3.08%)
Nov 29, 2010 1.810 2.050 1.810 1.950 30,569 +0.11(+5.98%)
Nov 26, 2010 1.840 1.840 1.840 1.840 111 +0.04(+2.22%)
Nov 24, 2010 1.890 1.800 1.800 1.800 11,839 -0.09(-4.76%)
Nov 23, 2010 1.843 2.060 1.800 1.890 21,097 -0.01(-0.53%)
Nov 22, 2010 1.880 1.900 1.880 1.900 600 +0.01(+0.53%)
Nov 19, 2010 1.890 1.910 1.820 1.890 6,550 -0.05(-2.58%)
Nov 18, 2010 1.960 1.960 1.910 1.940 3,600 +0.03(+1.57%)
Nov 17, 2010 1.970 1.970 1.820 1.910 6,300 +0.02(+1.06%)
Nov 16, 2010 1.870 1.910 1.860 1.890 14,171 +0.05(+2.72%)
Nov 15, 2010 1.840 1.960 1.800 1.840 16,744 +0.05(+2.79%)
Nov 12, 2010 1.960 1.960 1.790 1.790 29,850 -0.13(-6.77%)
Nov 11, 2010 1.910 1.971 1.890 1.920 12,901 -0.03(-1.53%)
Nov 10, 2010 2.010 2.020 1.900 1.950 23,950 -0.15(-7.15%)
Nov 09, 2010 2.120 2.120 2.070 2.100 24,500 +0.00(+0.00%)
Nov 08, 2010 2.040 2.110 2.040 2.100 23,630 +0.06(+2.94%)
Nov 05, 2010 2.030 2.120 1.900 2.040 33,929 -0.03(-1.45%)
Nov 04, 2010 2.070 2.070 1.990 2.070 19,717 +0.02(+0.98%)
Nov 03, 2010 2.140 2.150 1.960 2.050 16,178 +0.01(+0.49%)
Nov 02, 2010 1.800 2.100 1.800 2.040 41,235 +0.22(+12.09%)
Nov 01, 2010 1.760 1.978 1.760 1.820 9,677 +0.07(+4.00%)
Oct 29, 2010 1.850 1.860 1.750 1.750 14,566 -0.10(-5.41%)
Oct 28, 2010 1.800 1.850 1.786 1.850 5,600 +0.05(+2.78%)
Oct 27, 2010 1.790 1.840 1.790 1.800 15,733 -0.05(-2.70%)
Oct 25, 2010 1.890 1.900 1.850 1.850 8,998 +0.00(+0.00%)
Oct 22, 2010 2.000 2.000 1.850 1.850 2,879 -0.15(-7.50%)
Oct 21, 2010 1.870 2.000 1.800 2.000 17,630 +0.17(+9.05%)
Oct 20, 2010 1.930 2.090 1.800 1.834 24,193 -0.10(-5.37%)
Oct 19, 2010 2.000 2.000 1.930 1.938 3,453 +0.04(+2.01%)
Oct 18, 2010 1.890 1.900 1.870 1.900 3,331 +0.01(+0.53%)
Oct 15, 2010 1.965 1.965 1.860 1.890 6,857 -0.11(-5.50%)
Oct 14, 2010 1.940 2.000 1.940 2.000 2,900 +0.04(+2.04%)
Oct 13, 2010 1.940 2.060 1.940 1.960 7,505 +0.01(+0.51%)
Oct 12, 2010 2.040 2.100 1.930 1.950 20,399 -0.05(-2.50%)
Oct 11, 2010 1.930 2.030 1.930 2.000 10,338 +0.01(+0.40%)
Oct 08, 2010 1.910 2.000 1.880 1.992 14,968 +0.03(+1.64%)
Oct 07, 2010 1.910 1.970 1.900 1.960 3,663 +0.09(+4.81%)
Oct 06, 2010 1.900 1.910 1.810 1.870 20,552 -0.03(-1.58%)
Oct 05, 2010 1.896 2.000 1.850 1.900 20,989 -0.05(-2.56%)
Oct 04, 2010 1.900 1.970 1.795 1.950 46,775 +0.04(+2.09%)
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.