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 (%)
Jun 29, 2007 4.420 4.420 4.210 4.370 139,335 -0.05(-1.13%)
Jun 28, 2007 4.750 4.750 4.410 4.420 35,265 -0.28(-5.96%)
Jun 27, 2007 4.770 4.770 4.510 4.700 74,540 +0.05(+1.08%)
Jun 26, 2007 4.750 4.840 4.500 4.650 57,675 -0.04(-0.85%)
Jun 25, 2007 4.900 5.030 4.640 4.690 174,320 -0.26(-5.25%)
Jun 22, 2007 5.060 5.080 4.800 4.950 118,600 -0.13(-2.56%)
Jun 21, 2007 5.043 5.170 4.760 5.080 166,195 +0.03(+0.59%)
Jun 20, 2007 5.310 5.330 4.960 5.050 689,900 +0.31(+6.54%)
Jun 19, 2007 4.640 5.200 4.580 4.740 371,900 +0.02(+0.42%)
Jun 18, 2007 4.530 4.740 4.350 4.720 130,100 +0.15(+3.28%)
Jun 15, 2007 4.700 4.700 4.310 4.570 614,400 -0.09(-1.93%)
Jun 14, 2007 5.260 5.390 4.500 4.660 2,704,300 +0.91(+24.27%)
Jun 13, 2007 3.800 3.840 3.690 3.750 48,500 +0.02(+0.54%)
Jun 12, 2007 3.620 3.730 3.610 3.730 43,600 +0.03(+0.81%)
Jun 11, 2007 3.690 3.700 3.650 3.700 45,311 -0.03(-0.80%)
Jun 08, 2007 3.760 3.770 3.650 3.730 32,189 -0.06(-1.58%)
Jun 07, 2007 3.660 3.940 3.630 3.790 68,555 +0.13(+3.55%)
Jun 06, 2007 3.590 3.730 3.540 3.660 43,162 -0.08(-2.14%)
Jun 05, 2007 3.860 3.860 3.620 3.740 65,814 -0.10(-2.60%)
Jun 04, 2007 3.770 3.900 3.610 3.840 65,581 +0.08(+2.13%)
Jun 01, 2007 3.860 3.860 3.580 3.760 40,943 -0.05(-1.31%)
May 31, 2007 3.670 3.871 3.590 3.810 155,441 +0.11(+2.97%)
May 30, 2007 3.800 3.800 3.610 3.700 169,196 -0.07(-1.86%)
May 29, 2007 4.010 4.150 3.700 3.770 147,008 -0.24(-5.99%)
May 25, 2007 4.000 4.090 3.750 4.010 209,612 +0.09(+2.30%)
May 24, 2007 4.280 4.280 3.840 3.920 256,227 -0.26(-6.22%)
May 23, 2007 4.380 4.600 4.030 4.180 440,606 -0.16(-3.69%)
May 22, 2007 4.950 4.950 4.310 4.340 1,188,682 -0.72(-14.23%)
May 21, 2007 3.890 5.910 3.890 5.060 6,836,712 +2.06(+68.67%)
May 18, 2007 2.990 3.000 2.960 3.000 1,700 +0.05(+1.69%)
May 17, 2007 2.990 3.000 2.950 2.950 5,400 -0.01(-0.34%)
May 16, 2007 2.960 2.990 2.920 2.960 4,400 +0.05(+1.72%)
May 15, 2007 3.160 3.160 2.910 2.910 11,883 -0.25(-7.91%)
May 14, 2007 3.180 3.180 3.100 3.160 5,225 +0.09(+2.93%)
May 11, 2007 3.010 3.180 2.940 3.070 20,975 +0.07(+2.33%)
May 10, 2007 2.920 3.010 2.920 3.000 33,515 +0.05(+1.69%)
May 09, 2007 3.026 3.026 2.900 2.950 12,742 -0.11(-3.59%)
May 08, 2007 3.040 3.180 3.000 3.060 6,300 -0.06(-2.07%)
May 07, 2007 3.150 3.150 3.070 3.125 4,899 -0.01(-0.17%)
May 04, 2007 3.060 3.260 3.060 3.130 17,660 +0.07(+2.29%)
May 03, 2007 2.990 3.074 2.950 3.060 98,010 +0.07(+2.34%)
May 02, 2007 3.000 3.000 2.990 2.990 6,248 +0.00(+0.00%)
May 01, 2007 3.000 3.010 2.980 2.990 5,886 -0.01(-0.33%)
Apr 30, 2007 2.870 3.000 2.870 3.000 1,901 +0.02(+0.67%)
Apr 27, 2007 2.920 3.000 2.910 2.980 9,440 +0.05(+1.71%)
Apr 26, 2007 3.000 3.000 2.890 2.930 3,030 -0.07(-2.34%)
Apr 25, 2007 3.000 3.000 3.000 3.000 2,725 +0.01(+0.33%)
Apr 24, 2007 3.020 3.020 2.990 2.990 1,825 +0.00(+0.00%)
Apr 23, 2007 2.980 3.000 2.980 2.990 12,500 -0.01(-0.33%)
Apr 20, 2007 2.981 3.030 2.950 3.000 21,268 +0.02(+0.67%)
Apr 19, 2007 2.960 3.000 2.930 2.980 10,165 -0.02(-0.54%)
Apr 18, 2007 2.980 3.000 2.960 2.996 27,374 +0.04(+1.22%)
Apr 17, 2007 2.980 2.980 2.870 2.960 6,800 -0.01(-0.34%)
Apr 16, 2007 3.000 3.000 2.940 2.970 12,755 -0.04(-1.33%)
Apr 13, 2007 3.010 3.020 3.000 3.010 3,253 -0.03(-0.99%)
Apr 12, 2007 3.000 3.040 2.950 3.040 19,670 +0.02(+0.66%)
Apr 11, 2007 3.100 3.100 2.960 3.020 31,976 -0.01(-0.33%)
Apr 10, 2007 3.300 3.310 3.030 3.030 24,175 +0.03(+1.00%)
Apr 09, 2007 3.070 3.070 2.940 3.000 19,996 -0.06(-1.96%)
Apr 05, 2007 3.110 3.120 2.910 3.060 12,250 -0.03(-0.97%)
Apr 04, 2007 3.120 3.120 3.020 3.090 6,665 -0.01(-0.32%)
Apr 03, 2007 3.220 3.220 3.000 3.100 23,468 -0.14(-4.32%)
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.