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 )

7.200 USD -0.200 (-2.70%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.470 1.470 1.470 0 +0.02(+1.23%)
Dec 29, 2016 1.400 1.530 1.400 1.452 130,163 +0.04(+2.99%)
Dec 28, 2016 1.470 1.490 1.400 1.410 76,752 -0.04(-2.76%)
Dec 27, 2016 1.400 1.490 1.380 1.450 130,023 +0.02(+1.40%)
Dec 23, 2016 1.430 1.430 1.430 0 +0.00(+0.00%)
Dec 22, 2016 1.440 1.440 1.390 1.430 35,991 +0.03(+2.14%)
Dec 21, 2016 1.430 1.480 1.400 1.400 64,791 -0.06(-4.10%)
Dec 20, 2016 1.460 1.490 1.450 1.460 38,376 +0.01(+0.69%)
Dec 19, 2016 1.450 1.460 1.430 1.450 88,205 +0.03(+2.11%)
Dec 16, 2016 1.340 1.470 1.340 1.420 83,252 +0.07(+5.19%)
Dec 15, 2016 1.330 1.380 1.320 1.350 44,122 +0.02(+1.50%)
Dec 14, 2016 1.350 1.380 1.310 1.330 22,232 -0.03(-2.21%)
Dec 13, 2016 1.400 1.400 1.350 1.360 4,689 -0.01(-0.73%)
Dec 12, 2016 1.390 1.400 1.350 1.370 36,241 -0.03(-2.14%)
Dec 09, 2016 1.350 1.400 1.350 1.400 49,189 +0.06(+4.48%)
Dec 08, 2016 1.300 1.380 1.300 1.340 74,402 +0.03(+2.29%)
Dec 07, 2016 1.360 1.360 1.300 1.310 50,776 -0.04(-2.96%)
Dec 06, 2016 1.390 1.390 1.340 1.350 30,223 -0.01(-0.74%)
Dec 05, 2016 1.400 1.400 1.330 1.360 111,914 -0.03(-2.16%)
Dec 02, 2016 1.400 1.450 1.360 1.390 59,363 -0.01(-0.71%)
Dec 01, 2016 1.440 1.450 1.400 1.400 33,701 -0.04(-2.78%)
Nov 30, 2016 1.430 1.450 1.430 1.440 37,849 +0.01(+0.70%)
Nov 29, 2016 1.450 1.470 1.410 1.430 55,854 -0.01(-0.69%)
Nov 28, 2016 1.490 1.490 1.440 1.440 45,084 -0.05(-3.36%)
Nov 25, 2016 1.480 1.490 1.450 1.490 9,232 +0.03(+2.05%)
Nov 23, 2016 1.460 1.460 1.460 0 +0.02(+1.40%)
Nov 22, 2016 1.440 1.470 1.440 1.440 25,428 +0.00(+0.00%)
Nov 21, 2016 1.510 1.510 1.440 1.440 46,787 -0.08(-5.26%)
Nov 18, 2016 1.440 1.530 1.410 1.520 360,488 +0.12(+8.57%)
Nov 17, 2016 1.370 1.450 1.340 1.400 126,073 +0.03(+2.18%)
Nov 16, 2016 1.300 1.390 1.300 1.370 183,197 +0.08(+6.21%)
Nov 15, 2016 1.290 1.310 1.280 1.290 11,360 -0.01(-0.77%)
Nov 14, 2016 1.290 1.310 1.270 1.300 46,828 +0.02(+1.56%)
Nov 11, 2016 1.280 1.310 1.280 1.280 49,198 -0.03(-2.29%)
Nov 10, 2016 1.260 1.327 1.260 1.310 73,331 +0.04(+3.15%)
Nov 09, 2016 1.267 1.311 1.260 1.270 106,482 +0.00(+0.00%)
Nov 08, 2016 1.222 1.270 1.222 1.270 21,479 +0.04(+3.25%)
Nov 07, 2016 1.230 1.266 1.230 1.230 57,480 +0.00(+0.00%)
Nov 04, 2016 1.240 1.280 1.230 1.230 71,671 -0.01(-0.81%)
Nov 03, 2016 1.290 1.290 1.240 1.240 83,881 -0.02(-1.59%)
Nov 02, 2016 1.270 1.290 1.250 1.260 54,976 -0.01(-0.79%)
Nov 01, 2016 1.280 1.290 1.250 1.270 32,139 -0.01(-0.79%)
Oct 31, 2016 1.300 1.300 1.280 1.280 8,066 -0.02(-1.53%)
Oct 28, 2016 1.320 1.330 1.300 1.300 5,590 -0.01(-0.76%)
Oct 27, 2016 1.310 1.320 1.290 1.310 53,091 -0.03(-2.24%)
Oct 26, 2016 1.310 1.340 1.300 1.340 76,091 +0.00(+0.00%)
Oct 25, 2016 1.350 1.350 1.310 1.340 17,999 -0.01(-0.74%)
Oct 24, 2016 1.340 1.350 1.330 1.350 17,134 +0.02(+1.50%)
Oct 21, 2016 1.300 1.390 1.298 1.330 92,136 +0.00(+0.01%)
Oct 20, 2016 1.350 1.350 1.330 1.330 7,397 +0.00(+0.00%)
Oct 19, 2016 1.300 1.343 1.280 1.330 87,359 +0.02(+1.60%)
Oct 18, 2016 1.300 1.332 1.270 1.309 36,918 +0.02(+1.47%)
Oct 17, 2016 1.360 1.360 1.260 1.290 92,258 -0.06(-4.44%)
Oct 14, 2016 1.350 1.380 1.310 1.350 65,096 +0.00(+0.00%)
Oct 13, 2016 1.400 1.400 1.350 1.350 22,797 -0.06(-4.26%)
Oct 12, 2016 1.370 1.410 1.368 1.410 36,151 +0.02(+1.44%)
Oct 11, 2016 1.410 1.480 1.380 1.390 154,178 -0.02(-1.42%)
Oct 10, 2016 1.400 1.450 1.400 1.410 19,500 -0.02(-1.40%)
Oct 07, 2016 1.440 1.470 1.420 1.430 66,490 +0.02(+1.42%)
Oct 06, 2016 1.420 1.440 1.410 1.410 13,537 -0.01(-0.70%)
Oct 05, 2016 1.420 1.450 1.360 1.420 101,391 +0.00(+0.00%)
Oct 04, 2016 1.470 1.490 1.390 1.420 68,761 -0.04(-2.74%)
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.