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 -0.155 (-4.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.480 3.480 3.380 3.390 6,299 -0.01(-0.29%)
Mar 29, 2007 3.390 3.400 3.380 3.400 9,044 +0.01(+0.29%)
Mar 28, 2007 3.250 3.400 3.200 3.390 46,992 +0.21(+6.60%)
Mar 27, 2007 3.320 3.320 3.170 3.180 15,982 -0.01(-0.31%)
Mar 26, 2007 3.180 3.240 3.180 3.190 7,900 +0.04(+1.27%)
Mar 23, 2007 3.110 3.180 3.110 3.150 4,118 +0.04(+1.29%)
Mar 22, 2007 3.160 3.160 3.100 3.110 6,015 -0.05(-1.46%)
Mar 21, 2007 3.160 3.160 3.156 3.156 3,310 -0.00(-0.12%)
Mar 20, 2007 3.110 3.190 3.110 3.160 37,255 +0.08(+2.60%)
Mar 19, 2007 3.070 3.100 3.020 3.080 8,314 +0.06(+1.82%)
Mar 16, 2007 2.990 3.100 2.990 3.025 20,723 +0.04(+1.51%)
Mar 15, 2007 3.010 3.080 2.950 2.980 30,700 -0.01(-0.33%)
Mar 14, 2007 2.950 2.991 2.950 2.990 7,376 +0.04(+1.36%)
Mar 13, 2007 2.990 3.070 2.900 2.950 9,825 -0.04(-1.34%)
Mar 12, 2007 3.120 3.120 2.950 2.990 30,678 -0.10(-3.24%)
Mar 09, 2007 3.120 3.190 3.010 3.090 55,138 +0.05(+1.64%)
Mar 08, 2007 3.250 3.250 3.020 3.040 26,146 -0.17(-5.30%)
Mar 07, 2007 3.450 3.450 3.090 3.210 54,959 -0.17(-5.03%)
Mar 06, 2007 3.290 3.500 3.210 3.380 14,960 +0.08(+2.42%)
Mar 05, 2007 3.300 3.400 3.280 3.300 51,383 -0.14(-4.07%)
Mar 02, 2007 3.630 3.630 3.380 3.440 40,450 -0.21(-5.76%)
Mar 01, 2007 3.760 3.760 3.590 3.650 54,490 -0.11(-2.93%)
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%)
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.