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 )

6.700 USD -0.320 (-4.56%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.520 1.550 1.510 1.540 10,129 +0.01(+0.65%)
Apr 27, 2017 1.550 1.550 1.500 1.530 13,000 +0.03(+2.00%)
Apr 26, 2017 1.500 1.574 1.500 1.500 29,099 -0.05(-3.23%)
Apr 25, 2017 1.540 1.570 1.510 1.550 24,651 +0.08(+5.44%)
Apr 24, 2017 1.460 1.640 1.460 1.470 114,124 +0.00(+0.00%)
Apr 21, 2017 1.510 1.565 1.420 1.470 78,850 -0.06(-3.92%)
Apr 20, 2017 1.560 1.580 1.500 1.530 27,261 -0.01(-0.65%)
Apr 19, 2017 1.530 1.590 1.480 1.540 30,535 +0.01(+0.65%)
Apr 18, 2017 1.600 1.670 1.490 1.530 168,109 -0.07(-4.38%)
Apr 17, 2017 1.630 1.651 1.380 1.600 191,176 -0.13(-7.51%)
Apr 13, 2017 1.696 1.740 1.660 1.730 42,241 +0.04(+2.37%)
Apr 12, 2017 1.680 1.730 1.670 1.690 34,219 -0.02(-1.17%)
Apr 11, 2017 1.671 1.750 1.670 1.710 35,931 -0.03(-1.72%)
Apr 10, 2017 1.750 1.750 1.660 1.740 4,984 -0.00(-0.01%)
Apr 07, 2017 1.770 1.770 1.661 1.740 10,158 -0.05(-2.79%)
Apr 06, 2017 1.680 1.790 1.680 1.790 16,239 +0.06(+3.47%)
Apr 05, 2017 1.690 1.750 1.690 1.730 38,715 +0.04(+2.37%)
Apr 04, 2017 1.750 1.760 1.680 1.690 20,479 -0.03(-1.74%)
Apr 03, 2017 1.750 1.752 1.720 1.720 21,622 -0.01(-0.58%)
Mar 31, 2017 1.730 1.760 1.700 1.730 18,801 +0.00(+0.00%)
Mar 30, 2017 1.720 1.750 1.720 1.730 29,431 +0.00(+0.00%)
Mar 29, 2017 1.690 1.750 1.660 1.730 31,180 +0.04(+2.37%)
Mar 28, 2017 1.720 1.720 1.660 1.690 32,373 -0.02(-1.17%)
Mar 27, 2017 1.709 1.710 1.680 1.710 25,199 +0.01(+0.59%)
Mar 24, 2017 1.700 1.710 1.690 1.700 13,959 +0.00(+0.00%)
Mar 23, 2017 1.672 1.710 1.672 1.700 6,889 +0.03(+1.80%)
Mar 22, 2017 1.660 1.750 1.650 1.670 24,567 +0.01(+0.60%)
Mar 21, 2017 1.720 1.730 1.650 1.660 107,227 -0.10(-5.68%)
Mar 20, 2017 1.880 1.890 1.610 1.760 205,326 -0.12(-6.38%)
Mar 17, 2017 1.950 1.983 1.830 1.880 117,471 +0.01(+0.53%)
Mar 16, 2017 1.840 1.990 1.830 1.870 145,282 +0.04(+2.19%)
Mar 15, 2017 1.780 1.890 1.750 1.830 157,689 +0.04(+2.23%)
Mar 14, 2017 1.850 2.010 1.710 1.790 145,309 -0.06(-3.24%)
Mar 13, 2017 1.950 2.150 1.760 1.850 305,649 -0.07(-3.65%)
Mar 10, 2017 1.960 1.980 1.920 1.920 39,914 -0.02(-1.03%)
Mar 09, 2017 1.940 1.950 1.903 1.940 26,072 +0.03(+1.57%)
Mar 08, 2017 1.970 1.970 1.860 1.910 22,385 -0.06(-3.05%)
Mar 07, 2017 1.940 1.970 1.900 1.970 124,370 +0.08(+4.23%)
Mar 06, 2017 1.850 1.950 1.850 1.890 69,930 +0.02(+1.02%)
Mar 03, 2017 1.850 1.940 1.850 1.871 58,386 +0.00(+0.05%)
Mar 02, 2017 1.830 1.924 1.810 1.870 176,779 +0.01(+0.54%)
Mar 01, 2017 1.830 1.930 1.820 1.860 143,532 +0.01(+0.54%)
Feb 28, 2017 1.830 1.900 1.770 1.850 64,662 +0.00(+0.00%)
Feb 27, 2017 1.790 1.860 1.760 1.850 56,939 +0.05(+2.78%)
Feb 24, 2017 1.820 1.880 1.743 1.800 83,982 -0.03(-1.64%)
Feb 23, 2017 1.850 1.879 1.820 1.830 82,671 -0.03(-1.61%)
Feb 22, 2017 1.930 1.980 1.860 1.860 122,012 -0.06(-3.12%)
Feb 21, 2017 1.920 1.970 1.920 1.920 42,873 -0.03(-1.54%)
Feb 17, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 16, 2017 1.940 2.040 1.923 1.950 22,016 +0.00(+0.00%)
Feb 15, 2017 1.960 2.060 1.910 1.950 209,184 -0.03(-1.52%)
Feb 14, 2017 1.980 1.980 1.930 1.980 34,964 +0.00(+0.00%)
Feb 13, 2017 2.030 2.030 1.940 1.980 93,589 -0.01(-0.50%)
Feb 10, 2017 1.935 1.990 1.935 1.990 30,637 +0.05(+2.58%)
Feb 09, 2017 1.990 2.050 1.900 1.940 72,649 -0.07(-3.48%)
Feb 08, 2017 2.050 2.100 1.960 2.010 22,103 -0.03(-1.47%)
Feb 07, 2017 2.010 2.080 1.990 2.040 39,303 +0.00(+0.00%)
Feb 06, 2017 2.020 2.140 1.940 2.040 90,830 +0.02(+0.99%)
Feb 03, 2017 1.950 2.030 1.910 2.020 75,444 +0.06(+3.06%)
Feb 02, 2017 1.970 2.010 1.850 1.960 97,188 +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.