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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

2.515 -0.285 (-10.18%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.720 3.790 3.680 3.760 16,744 +0.07(+1.90%)
Feb 27, 2007 3.800 3.800 3.690 3.690 11,100 -0.11(-2.89%)
Feb 26, 2007 3.850 3.990 3.770 3.800 2,900 +0.02(+0.53%)
Feb 23, 2007 3.768 3.820 3.740 3.780 35,157 -0.06(-1.56%)
Feb 22, 2007 3.990 3.990 3.750 3.840 4,832 -0.04(-1.03%)
Feb 21, 2007 3.920 3.920 3.880 3.880 3,951 -0.04(-1.02%)
Feb 20, 2007 3.926 3.968 3.840 3.920 11,405 -0.03(-0.76%)
Feb 16, 2007 4.000 4.020 3.900 3.950 30,850 -0.05(-1.25%)
Feb 15, 2007 3.990 4.100 3.900 4.000 29,064 +0.09(+2.30%)
Feb 14, 2007 3.980 3.980 3.910 3.910 2,400 -0.10(-2.49%)
Feb 13, 2007 3.850 4.040 3.840 4.010 13,568 +0.08(+2.04%)
Feb 12, 2007 3.930 3.960 3.900 3.930 3,500 -0.03(-0.76%)
Feb 09, 2007 4.250 4.250 3.850 3.960 16,199 -0.27(-6.38%)
Feb 08, 2007 4.304 4.310 4.218 4.230 3,740 -0.04(-1.03%)
Feb 07, 2007 4.380 4.520 4.266 4.274 4,525 -0.03(-0.60%)
Feb 06, 2007 4.300 4.350 4.300 4.300 2,399 -0.02(-0.46%)
Feb 05, 2007 4.430 4.430 4.260 4.320 7,400 -0.17(-3.79%)
Feb 02, 2007 4.580 4.800 4.470 4.490 7,153 -0.04(-0.96%)
Feb 01, 2007 4.730 4.790 4.530 4.534 5,050 -0.19(-3.95%)
Jan 31, 2007 4.680 4.830 4.590 4.720 26,085 +0.02(+0.40%)
Jan 30, 2007 4.850 4.850 4.570 4.701 22,375 +0.14(+3.06%)
Jan 29, 2007 4.610 4.980 4.450 4.561 40,229 -0.03(-0.62%)
Jan 26, 2007 4.380 4.590 4.250 4.590 19,950 +0.39(+9.18%)
Jan 25, 2007 4.360 4.360 4.150 4.204 7,300 -0.04(-0.85%)
Jan 24, 2007 4.340 4.340 4.100 4.240 8,881 +0.02(+0.38%)
Jan 23, 2007 4.440 4.440 4.150 4.224 13,026 -0.02(-0.38%)
Jan 22, 2007 4.610 4.810 4.000 4.240 97,856 -0.01(-0.24%)
Jan 19, 2007 3.965 4.520 3.965 4.250 79,023 +0.31(+7.87%)
Jan 18, 2007 3.930 3.990 3.760 3.940 5,504 +0.11(+2.87%)
Jan 17, 2007 3.900 3.990 3.740 3.830 9,300 +0.02(+0.52%)
Jan 16, 2007 3.842 3.842 3.780 3.810 1,910 +0.03(+0.79%)
Jan 12, 2007 3.880 3.920 3.760 3.780 8,110 +0.03(+0.80%)
Jan 11, 2007 3.920 3.990 3.710 3.750 21,626 -0.20(-5.06%)
Jan 10, 2007 4.000 4.040 3.900 3.950 33,899 +0.05(+1.28%)
Jan 09, 2007 3.820 4.050 3.820 3.900 30,854 +0.08(+2.09%)
Jan 08, 2007 3.580 3.870 3.580 3.820 3,425 +0.27(+7.61%)
Jan 05, 2007 3.640 3.640 3.550 3.550 48,895 -0.09(-2.47%)
Jan 04, 2007 3.950 3.950 3.600 3.640 32,598 -0.10(-2.68%)
Jan 03, 2007 3.670 3.990 3.644 3.740 94,428 +0.16(+4.47%)
Dec 29, 2006 3.520 3.580 3.490 3.580 5,400 +0.10(+2.87%)
Dec 28, 2006 3.470 3.515 3.470 3.480 32,699 +0.01(+0.29%)
Dec 27, 2006 3.460 3.470 3.460 3.470 9,382 +0.04(+1.17%)
Dec 26, 2006 3.270 3.440 3.270 3.430 24,850 +0.01(+0.29%)
Dec 22, 2006 3.450 3.450 3.420 3.420 400 -0.03(-0.87%)
Dec 21, 2006 3.410 3.530 3.400 3.450 10,320 +0.03(+1.00%)
Dec 20, 2006 3.660 3.660 3.400 3.416 10,940 -0.24(-6.67%)
Dec 19, 2006 3.687 3.690 3.270 3.660 10,104 +0.06(+1.67%)
Dec 18, 2006 3.420 4.000 3.240 3.600 95,240 +0.23(+6.87%)
Dec 15, 2006 3.350 3.450 3.310 3.369 34,975 +0.03(+0.85%)
Dec 14, 2006 3.290 3.390 3.260 3.340 75,109 +0.07(+2.14%)
Dec 13, 2006 3.260 3.280 3.260 3.270 2,570 -0.01(-0.30%)
Dec 12, 2006 3.320 3.340 3.230 3.280 18,239 -0.07(-2.09%)
Dec 11, 2006 3.370 3.410 3.300 3.350 14,749 -0.05(-1.47%)
Dec 08, 2006 3.480 3.480 3.360 3.400 29,100 +0.00(+0.00%)
Dec 07, 2006 3.470 3.470 3.390 3.400 15,918 -0.09(-2.58%)
Dec 06, 2006 3.450 3.500 3.400 3.490 26,400 +0.07(+2.05%)
Dec 05, 2006 3.460 3.540 3.370 3.420 43,677 -0.07(-2.01%)
Dec 04, 2006 3.420 3.500 3.410 3.490 11,746 -0.03(-0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.