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 )

6.960 USD -0.070 (-1.00%)
Streaming Delayed Price Updated: 9:51 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1.640 1.810 1.640 1.660 11,165 -0.05(-2.92%)
Sep 27, 2012 1.830 1.830 1.700 1.710 5,088 -0.14(-7.57%)
Sep 26, 2012 1.900 1.900 1.700 1.850 18,090 +0.09(+5.11%)
Sep 25, 2012 1.850 1.900 1.740 1.760 5,030 -0.02(-1.35%)
Sep 24, 2012 1.830 1.830 1.784 1.784 3,700 -0.07(-3.57%)
Sep 21, 2012 1.750 1.890 1.700 1.850 16,332 +0.18(+10.78%)
Sep 20, 2012 1.810 1.890 1.670 1.670 7,434 -0.18(-9.72%)
Sep 19, 2012 1.950 1.950 1.750 1.850 30,049 -0.08(-4.15%)
Sep 18, 2012 1.900 1.950 1.840 1.930 26,396 +0.09(+4.89%)
Sep 17, 2012 1.900 1.900 1.810 1.840 85,591 +0.06(+3.37%)
Sep 14, 2012 1.680 1.800 1.670 1.780 8,348 +0.04(+2.30%)
Sep 13, 2012 1.785 1.900 1.650 1.740 44,974 -0.01(-0.57%)
Sep 12, 2012 1.650 1.800 1.600 1.750 41,545 +0.13(+7.89%)
Sep 11, 2012 1.600 1.650 1.560 1.622 17,200 +0.06(+3.97%)
Sep 10, 2012 1.530 1.628 1.530 1.560 6,601 +0.04(+2.62%)
Sep 06, 2012 1.640 1.520 1.520 1.520 1,600 +0.02(+1.34%)
Sep 05, 2012 1.470 1.630 1.470 1.500 7,717 +0.00(+0.00%)
Sep 04, 2012 1.580 1.580 1.500 1.500 9,880 -0.14(-8.54%)
Aug 31, 2012 1.650 1.750 1.600 1.640 9,603 +0.04(+2.50%)
Aug 30, 2012 1.660 1.670 1.530 1.600 2,070 -0.07(-4.19%)
Aug 29, 2012 1.550 1.670 1.460 1.670 6,477 +0.20(+13.61%)
Aug 27, 2012 1.460 1.490 1.460 1.470 2,664 +0.06(+4.26%)
Aug 24, 2012 1.460 1.460 1.410 1.410 3,164 +0.01(+0.71%)
Aug 23, 2012 1.370 1.400 1.370 1.400 5,573 +0.04(+2.94%)
Aug 22, 2012 1.430 1.540 1.360 1.360 13,350 -0.09(-6.21%)
Aug 21, 2012 1.400 1.495 1.398 1.450 5,700 +0.05(+3.57%)
Aug 20, 2012 1.360 1.400 1.360 1.400 4,100 +0.00(+0.00%)
Aug 17, 2012 1.400 1.450 1.360 1.400 5,158 +0.01(+0.72%)
Aug 16, 2012 1.400 1.520 1.370 1.390 18,797 -0.01(-0.71%)
Aug 15, 2012 1.400 1.400 1.390 1.400 1,595 +0.00(+0.00%)
Aug 14, 2012 1.520 1.520 1.370 1.400 10,742 +0.04(+2.94%)
Aug 13, 2012 1.460 1.460 1.360 1.360 14,296 -0.10(-6.85%)
Aug 10, 2012 1.500 1.520 1.460 1.460 9,000 -0.12(-7.59%)
Aug 09, 2012 1.500 1.590 1.450 1.580 7,500 +0.13(+8.97%)
Aug 08, 2012 1.540 1.600 1.450 1.450 13,458 -0.05(-3.33%)
Aug 07, 2012 1.570 1.570 1.500 1.500 2,305 -0.03(-1.96%)
Aug 06, 2012 1.470 1.570 1.470 1.530 8,066 +0.03(+2.00%)
Aug 03, 2012 1.400 1.500 1.400 1.500 3,817 +0.05(+3.45%)
Aug 01, 2012 1.420 1.450 1.450 1.450 12,100 +0.00(+0.01%)
Jul 31, 2012 1.380 1.480 1.370 1.450 2,750 +0.09(+6.61%)
Jul 30, 2012 1.310 1.360 1.310 1.360 17,400 +0.02(+1.12%)
Jul 27, 2012 1.360 1.360 1.310 1.345 7,916 -0.03(-2.54%)
Jul 26, 2012 1.410 1.410 1.360 1.380 23,367 -0.02(-1.43%)
Jul 25, 2012 1.440 1.450 1.380 1.400 10,600 -0.03(-2.30%)
Jul 24, 2012 1.500 1.500 1.400 1.433 16,810 -0.09(-5.72%)
Jul 23, 2012 1.500 1.520 1.450 1.520 11,900 +0.00(+0.00%)
Jul 20, 2012 1.520 1.520 1.500 1.520 16,935 +0.01(+0.66%)
Jul 19, 2012 1.580 1.580 1.510 1.510 9,808 -0.05(-3.21%)
Jul 18, 2012 1.550 1.620 1.500 1.560 10,847 +0.01(+0.65%)
Jul 17, 2012 1.500 1.600 1.500 1.550 9,500 +0.10(+6.90%)
Jul 16, 2012 1.520 1.600 1.450 1.450 7,150 -0.07(-4.47%)
Jul 13, 2012 1.500 1.530 1.460 1.518 28,744 +0.03(+1.87%)
Jul 12, 2012 1.460 1.490 1.460 1.490 16,968 +0.06(+4.05%)
Jul 11, 2012 1.420 1.444 1.410 1.432 3,169 +0.01(+0.85%)
Jul 10, 2012 1.460 1.470 1.420 1.420 2,600 +0.00(+0.00%)
Jul 09, 2012 1.440 1.490 1.420 1.420 13,844 +0.01(+0.71%)
Jul 06, 2012 1.410 1.410 1.410 1.410 100 -0.00(-0.21%)
Jul 05, 2012 1.410 1.413 1.410 1.413 2,200 +0.00(+0.21%)
Jul 03, 2012 1.370 1.412 1.370 1.410 4,775 +0.06(+4.35%)
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.