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 )

6.850 USD -0.210 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.780 5.780 5.550 5.670 178,800 -0.10(-1.73%)
Jul 30, 2020 5.690 5.810 5.610 5.770 139,604 -0.01(-0.17%)
Jul 29, 2020 5.540 5.810 5.540 5.780 225,263 +0.25(+4.52%)
Jul 28, 2020 5.540 5.710 5.520 5.530 143,466 -0.18(-3.15%)
Jul 27, 2020 5.600 5.760 5.600 5.710 135,645 +0.14(+2.51%)
Jul 24, 2020 5.690 5.710 5.520 5.570 120,400 -0.11(-1.94%)
Jul 23, 2020 5.610 5.760 5.600 5.680 137,097 +0.03(+0.53%)
Jul 22, 2020 5.630 5.690 5.560 5.650 154,186 +0.01(+0.18%)
Jul 21, 2020 5.730 5.760 5.600 5.640 237,138 +0.03(+0.53%)
Jul 20, 2020 5.490 5.630 5.450 5.610 298,489 +0.05(+0.90%)
Jul 17, 2020 5.320 5.600 5.260 5.560 265,200 +0.26(+4.91%)
Jul 16, 2020 5.310 5.380 5.160 5.300 160,833 -0.04(-0.75%)
Jul 15, 2020 5.300 5.430 5.240 5.340 215,019 +0.11(+2.10%)
Jul 14, 2020 5.020 5.250 4.930 5.230 271,888 +0.18(+3.56%)
Jul 13, 2020 5.210 5.260 5.000 5.050 511,566 -0.09(-1.75%)
Jul 10, 2020 5.170 5.260 5.080 5.140 302,800 -0.03(-0.58%)
Jul 09, 2020 5.320 5.360 5.100 5.170 442,183 -0.15(-2.82%)
Jul 08, 2020 5.390 5.450 5.230 5.320 296,667 -0.07(-1.30%)
Jul 07, 2020 5.460 5.690 5.380 5.390 223,285 -0.09(-1.64%)
Jul 06, 2020 5.880 5.945 5.450 5.480 582,930 -0.38(-6.48%)
Jul 02, 2020 5.790 6.070 5.760 5.860 337,900 +0.12(+2.09%)
Jul 01, 2020 5.850 5.870 5.600 5.740 440,999 -0.10(-1.71%)
Jun 30, 2020 5.830 5.870 5.680 5.840 642,246 -0.00(-0.09%)
Jun 29, 2020 5.770 6.000 5.610 5.845 355,424 +0.13(+2.36%)
Jun 26, 2020 6.120 6.120 5.630 5.710 3,610,900 -0.44(-7.15%)
Jun 25, 2020 6.170 6.370 6.060 6.150 381,014 +0.00(+0.00%)
Jun 24, 2020 6.230 6.395 6.030 6.150 362,423 -0.09(-1.44%)
Jun 23, 2020 6.210 6.350 6.120 6.240 370,979 +0.08(+1.30%)
Jun 22, 2020 6.010 6.270 6.010 6.160 327,364 +0.15(+2.50%)
Jun 19, 2020 6.020 6.420 5.980 6.010 386,000 +0.02(+0.33%)
Jun 18, 2020 6.110 6.310 5.850 5.990 462,473 -0.16(-2.60%)
Jun 17, 2020 6.340 6.410 6.060 6.150 168,076 -0.16(-2.54%)
Jun 16, 2020 6.460 6.700 6.220 6.310 234,645 +0.06(+0.96%)
Jun 15, 2020 5.930 6.330 5.930 6.250 283,020 +0.19(+3.14%)
Jun 12, 2020 6.060 6.200 5.950 6.060 216,500 +0.23(+3.95%)
Jun 11, 2020 6.240 6.270 5.810 5.830 286,399 -0.60(-9.33%)
Jun 10, 2020 6.390 6.490 6.340 6.430 276,717 +0.08(+1.26%)
Jun 09, 2020 6.590 6.710 6.330 6.350 213,383 -0.32(-4.80%)
Jun 08, 2020 6.700 6.750 6.520 6.670 255,311 +0.04(+0.60%)
Jun 05, 2020 6.520 6.740 6.520 6.630 184,900 +0.14(+2.16%)
Jun 04, 2020 6.500 6.540 6.300 6.490 192,531 -0.04(-0.61%)
Jun 03, 2020 6.280 6.580 6.240 6.530 208,156 +0.25(+3.98%)
Jun 02, 2020 6.290 6.360 6.160 6.280 155,473 -0.01(-0.16%)
Jun 01, 2020 6.050 6.440 6.000 6.290 253,967 +0.19(+3.11%)
May 29, 2020 6.030 6.110 5.870 6.100 146,800 +0.01(+0.16%)
May 28, 2020 6.200 6.290 6.073 6.090 145,708 -0.11(-1.77%)
May 27, 2020 6.170 6.300 5.920 6.200 198,056 +0.05(+0.81%)
May 26, 2020 6.150 6.200 5.880 6.150 264,508 +0.06(+0.99%)
May 22, 2020 6.010 6.130 5.880 6.090 298,600 +0.09(+1.50%)
May 21, 2020 6.100 6.190 5.920 6.000 183,720 -0.10(-1.64%)
May 20, 2020 6.390 6.490 6.020 6.100 234,650 -0.15(-2.40%)
May 19, 2020 5.990 6.340 5.800 6.250 356,538 +0.34(+5.75%)
May 18, 2020 5.500 5.940 5.500 5.910 575,278 +0.54(+10.06%)
May 15, 2020 5.760 5.830 5.320 5.370 615,300 -0.41(-7.09%)
May 14, 2020 6.180 6.180 5.750 5.780 481,328 -0.42(-6.77%)
May 13, 2020 7.050 7.180 6.160 6.200 552,470 -0.85(-12.06%)
May 12, 2020 7.050 7.270 7.000 7.050 408,386 +0.01(+0.14%)
May 11, 2020 7.780 7.780 7.040 7.040 585,512 -0.78(-9.97%)
May 08, 2020 7.390 7.990 7.000 7.820 860,700 +0.33(+4.41%)
May 07, 2020 7.670 7.760 7.430 7.490 196,610 -0.11(-1.45%)
May 06, 2020 7.670 7.700 7.510 7.600 156,790 -0.02(-0.26%)
May 05, 2020 7.680 7.770 7.500 7.620 195,567 +0.11(+1.46%)
May 04, 2020 7.230 7.600 7.091 7.510 168,774 +0.27(+3.73%)
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.