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 )

3.245 -0.115 (-3.42%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.080 1.170 1.070 1.170 81,367 +0.06(+5.41%)
Jul 30, 2015 1.062 1.110 1.060 1.110 8,478 +0.02(+2.17%)
Jul 29, 2015 1.040 1.090 1.040 1.086 96,523 +0.06(+5.48%)
Jul 28, 2015 1.030 1.050 1.030 1.030 44,831 -0.02(-1.90%)
Jul 27, 2015 1.040 1.050 1.030 1.050 28,154 +0.00(+0.00%)
Jul 24, 2015 1.054 1.070 1.040 1.050 18,835 -0.01(-0.94%)
Jul 23, 2015 1.120 1.120 1.050 1.060 30,819 -0.03(-2.75%)
Jul 22, 2015 1.130 1.130 1.080 1.090 31,697 -0.04(-3.54%)
Jul 21, 2015 1.010 1.130 1.010 1.130 196,645 +0.09(+9.18%)
Jul 20, 2015 1.080 1.090 0.9500 1.035 107,457 -0.04(-3.27%)
Jul 17, 2015 1.120 1.140 1.060 1.070 85,233 -0.05(-4.46%)
Jul 16, 2015 1.000 1.140 0.9900 1.120 482,964 +0.12(+12.00%)
Jul 15, 2015 1.010 1.030 1.000 1.000 117,387 -0.01(-0.99%)
Jul 14, 2015 1.010 1.040 0.9900 1.010 96,195 -0.01(-0.98%)
Jul 13, 2015 0.9900 1.030 0.9900 1.020 44,855 +0.01(+0.99%)
Jul 10, 2015 1.010 1.030 1.010 1.010 53,091 +0.01(+1.00%)
Jul 09, 2015 1.010 1.030 0.9999 1.000 57,595 -0.01(-0.99%)
Jul 08, 2015 1.030 1.060 0.9900 1.010 126,431 -0.03(-2.88%)
Jul 07, 2015 1.050 1.070 1.030 1.040 28,316 -0.01(-0.95%)
Jul 06, 2015 1.050 1.070 1.030 1.050 46,840 +0.01(+0.96%)
Jul 02, 2015 1.010 1.040 1.040 1.040 89,000 +0.03(+2.97%)
Jul 01, 2015 1.020 1.040 1.000 1.010 31,471 -0.02(-1.94%)
Jun 30, 2015 1.010 1.030 1.000 1.030 41,298 -0.01(-0.96%)
Jun 29, 2015 1.030 1.040 0.9900 1.040 60,538 +0.00(+0.00%)
Jun 26, 2015 1.080 1.100 1.040 1.040 101,184 -0.02(-1.89%)
Jun 25, 2015 1.070 1.110 1.060 1.060 180,937 -0.01(-0.93%)
Jun 24, 2015 1.025 1.170 1.010 1.070 204,847 +0.06(+5.94%)
Jun 23, 2015 1.010 1.050 1.010 1.010 80,096 -0.01(-0.98%)
Jun 22, 2015 1.030 1.080 1.010 1.020 16,595 -0.03(-2.86%)
Jun 19, 2015 1.020 1.070 1.000 1.050 128,076 +0.05(+4.48%)
Jun 18, 2015 1.010 1.070 1.000 1.005 173,600 -0.03(-2.43%)
Jun 17, 2015 1.030 1.070 1.030 1.030 63,268 -0.01(-0.96%)
Jun 16, 2015 1.050 1.080 1.030 1.040 16,774 -0.02(-1.89%)
Jun 15, 2015 1.070 1.110 1.070 1.060 38,820 -0.03(-2.75%)
Jun 12, 2015 1.130 1.160 1.070 1.090 39,120 -0.02(-1.80%)
Jun 11, 2015 1.150 1.155 1.100 1.110 47,042 -0.06(-5.13%)
Jun 10, 2015 1.180 1.190 1.140 1.170 43,364 +0.00(+0.00%)
Jun 09, 2015 1.190 1.210 1.140 1.170 115,533 +0.03(+2.63%)
Jun 08, 2015 1.150 1.180 1.090 1.140 245,062 +0.02(+1.79%)
Jun 05, 2015 1.030 1.150 0.9900 1.120 329,944 +0.11(+10.89%)
Jun 04, 2015 1.080 1.080 0.9624 1.010 287,330 -0.08(-7.34%)
Jun 03, 2015 1.120 1.130 1.020 1.090 450,313 -0.03(-2.68%)
Jun 02, 2015 1.110 1.120 1.110 1.120 48,729 +0.00(+0.00%)
Jun 01, 2015 1.140 1.140 1.100 1.120 74,805 -0.03(-2.61%)
May 29, 2015 1.150 1.150 1.120 1.150 31,759 +0.00(+0.00%)
May 28, 2015 1.140 1.150 1.140 1.150 24,261 +0.02(+1.77%)
May 27, 2015 1.140 1.150 1.130 1.130 24,171 -0.02(-1.74%)
May 26, 2015 1.130 1.150 1.130 1.150 11,376 +0.00(+0.00%)
May 22, 2015 1.150 1.150 1.150 1.150 38,600 +0.00(+0.00%)
May 21, 2015 1.130 1.150 1.130 1.150 57,070 -0.01(-0.86%)
May 20, 2015 1.230 1.230 1.130 1.160 110,287 -0.07(-5.69%)
May 19, 2015 1.240 1.286 1.220 1.230 27,815 -0.04(-3.03%)
May 18, 2015 1.280 1.290 1.240 1.268 37,466 -0.01(-0.91%)
May 15, 2015 1.250 1.285 1.220 1.280 36,883 +0.06(+4.92%)
May 14, 2015 1.250 1.250 1.170 1.220 110,992 +0.01(+0.83%)
May 13, 2015 1.160 1.220 1.103 1.210 85,607 +0.02(+1.68%)
May 12, 2015 1.290 1.290 1.130 1.190 321,345 -0.11(-8.46%)
May 11, 2015 1.330 1.350 1.270 1.300 57,536 -0.02(-1.52%)
May 08, 2015 1.312 1.360 1.311 1.320 45,132 -0.00(-0.38%)
May 07, 2015 1.365 1.370 1.310 1.325 55,204 -0.04(-2.57%)
May 06, 2015 1.366 1.380 1.350 1.360 10,217 +0.00(+0.00%)
May 05, 2015 1.340 1.380 1.340 1.360 10,671 +0.01(+0.73%)
May 04, 2015 1.350 1.380 1.350 1.350 11,872 -0.03(-2.17%)
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.