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 30, 2014 1.370 1.410 1.320 1.370 58,922 +0.01(+0.74%)
Jun 27, 2014 1.370 1.400 1.360 1.360 18,015 +0.00(+0.00%)
Jun 26, 2014 1.390 1.390 1.350 1.360 33,969 -0.01(-0.73%)
Jun 25, 2014 1.410 1.420 1.370 1.370 13,305 -0.02(-1.44%)
Jun 24, 2014 1.410 1.470 1.380 1.390 40,634 -0.00(-0.11%)
Jun 23, 2014 1.370 1.391 1.370 1.391 3,359 +0.01(+0.83%)
Jun 20, 2014 1.390 1.420 1.380 1.380 12,738 +0.00(+0.00%)
Jun 19, 2014 1.410 1.440 1.360 1.380 19,107 -0.03(-2.25%)
Jun 18, 2014 1.410 1.459 1.400 1.412 25,248 -0.02(-1.27%)
Jun 17, 2014 1.410 1.470 1.401 1.430 19,130 -0.03(-2.05%)
Jun 16, 2014 1.410 1.460 1.370 1.460 18,406 +0.06(+4.29%)
Jun 13, 2014 1.400 1.420 1.390 1.400 18,436 -0.01(-0.71%)
Jun 12, 2014 1.410 1.410 1.360 1.410 28,606 -0.01(-0.70%)
Jun 11, 2014 1.380 1.420 1.379 1.420 8,985 +0.02(+1.43%)
Jun 10, 2014 1.400 1.420 1.390 1.400 12,003 +0.00(+0.00%)
Jun 06, 2014 1.380 1.410 1.370 1.400 13,031 +0.00(+0.00%)
Jun 05, 2014 1.440 1.440 1.400 1.400 13,797 -0.01(-0.71%)
Jun 04, 2014 1.400 1.490 1.350 1.410 27,138 +0.01(+0.71%)
Jun 03, 2014 1.440 1.480 1.360 1.400 37,480 -0.02(-1.41%)
Jun 02, 2014 1.390 1.480 1.380 1.420 26,881 +0.00(+0.00%)
May 30, 2014 1.530 1.540 1.410 1.420 128,958 -0.09(-5.96%)
May 29, 2014 1.530 1.560 1.470 1.510 43,725 -0.07(-4.43%)
May 28, 2014 1.540 1.590 1.500 1.580 96,522 +0.05(+3.27%)
May 27, 2014 1.410 1.620 1.410 1.530 338,498 +0.12(+8.51%)
May 23, 2014 1.360 1.410 1.410 1.410 16,000 +0.05(+3.68%)
May 22, 2014 1.380 1.390 1.360 1.360 11,206 +0.00(+0.00%)
May 21, 2014 1.350 1.420 1.350 1.360 26,081 -0.01(-0.73%)
May 20, 2014 1.400 1.400 1.330 1.370 34,863 -0.03(-2.14%)
May 19, 2014 1.380 1.420 1.380 1.400 3,720 +0.02(+1.45%)
May 16, 2014 1.350 1.408 1.350 1.380 1,350 -0.03(-2.13%)
May 15, 2014 1.331 1.410 1.330 1.410 46,500 +0.03(+2.17%)
May 14, 2014 1.370 1.390 1.350 1.380 22,128 +0.01(+0.86%)
May 13, 2014 1.390 1.437 1.350 1.368 51,044 -0.04(-2.96%)
May 12, 2014 1.420 1.449 1.390 1.410 39,848 -0.01(-0.70%)
May 09, 2014 1.479 1.479 1.420 1.420 14,647 -0.02(-1.39%)
May 08, 2014 1.420 1.460 1.420 1.440 35,882 +0.03(+2.13%)
May 07, 2014 1.410 1.450 1.410 1.410 34,337 +0.00(+0.00%)
May 06, 2014 1.401 1.470 1.400 1.410 49,038 -0.01(-0.70%)
May 05, 2014 1.401 1.430 1.400 1.420 39,863 -0.01(-0.70%)
May 02, 2014 1.430 1.480 1.420 1.430 19,516 -0.01(-0.69%)
May 01, 2014 1.450 1.470 1.440 1.440 12,000 +0.00(+0.00%)
Apr 30, 2014 1.490 1.490 1.440 1.440 14,539 -0.04(-2.64%)
Apr 29, 2014 1.460 1.500 1.430 1.479 61,128 +0.01(+0.61%)
Apr 28, 2014 1.500 1.501 1.410 1.470 71,216 -0.03(-2.00%)
Apr 25, 2014 1.530 1.550 1.500 1.500 54,618 -0.06(-3.85%)
Apr 24, 2014 1.600 1.680 1.510 1.560 121,342 -0.01(-0.64%)
Apr 23, 2014 1.560 1.570 1.530 1.570 27,634 +0.00(+0.00%)
Apr 22, 2014 1.539 1.600 1.513 1.570 145,661 +0.03(+1.95%)
Apr 21, 2014 1.520 1.540 1.510 1.540 38,722 +0.02(+1.32%)
Apr 17, 2014 1.460 1.520 1.520 1.520 41,200 +0.02(+1.27%)
Apr 16, 2014 1.360 1.520 1.360 1.501 110,494 +0.17(+12.86%)
Apr 15, 2014 1.370 1.420 1.320 1.330 84,225 -0.03(-2.21%)
Apr 14, 2014 1.390 1.450 1.341 1.360 46,915 -0.04(-2.86%)
Apr 11, 2014 1.400 1.460 1.350 1.400 140,818 -0.01(-0.71%)
Apr 10, 2014 1.480 1.500 1.400 1.410 115,753 -0.07(-4.73%)
Apr 09, 2014 1.530 1.530 1.470 1.480 44,624 -0.03(-1.99%)
Apr 08, 2014 1.510 1.520 1.500 1.510 95,395 +0.02(+1.34%)
Apr 07, 2014 1.520 1.528 1.480 1.490 79,541 -0.02(-1.32%)
Apr 04, 2014 1.500 1.510 1.500 1.510 66,549 +0.01(+0.67%)
Apr 03, 2014 1.520 1.530 1.500 1.500 137,801 -0.02(-1.32%)
Apr 02, 2014 1.520 1.520 1.490 1.520 84,180 +0.03(+2.01%)
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.