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 )

6.650 USD -0.160 (-2.35%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.250 1.250 1.200 1.200 64,820 -0.04(-3.23%)
Aug 30, 2016 1.190 1.290 1.190 1.240 150,523 +0.03(+2.07%)
Aug 29, 2016 1.180 1.240 1.176 1.215 75,095 +0.02(+2.08%)
Aug 26, 2016 1.210 1.220 1.160 1.190 65,087 -0.01(-0.83%)
Aug 25, 2016 1.160 1.250 1.160 1.200 69,181 +0.03(+2.35%)
Aug 24, 2016 1.190 1.230 1.170 1.173 88,793 -0.03(-2.29%)
Aug 23, 2016 1.160 1.200 1.132 1.200 62,527 +0.05(+4.35%)
Aug 22, 2016 1.130 1.160 1.100 1.150 57,866 +0.03(+2.68%)
Aug 19, 2016 1.120 1.170 1.120 1.120 92,528 +0.01(+0.90%)
Aug 18, 2016 1.100 1.140 1.090 1.110 73,028 +0.02(+1.83%)
Aug 17, 2016 1.120 1.160 1.080 1.090 280,518 -0.04(-3.54%)
Aug 16, 2016 1.220 1.220 1.130 1.130 143,889 -0.08(-6.61%)
Aug 15, 2016 1.200 1.230 1.200 1.210 102,970 +0.01(+0.83%)
Aug 12, 2016 1.250 1.256 1.110 1.200 335,860 +0.02(+1.69%)
Aug 11, 2016 1.270 1.280 1.130 1.180 439,591 -0.11(-8.53%)
Aug 10, 2016 1.400 1.450 1.160 1.290 788,444 -0.21(-14.00%)
Aug 09, 2016 1.400 1.500 1.400 1.500 190,588 +0.11(+7.91%)
Aug 08, 2016 1.390 1.450 1.390 1.390 71,994 +0.00(+0.00%)
Aug 05, 2016 1.370 1.400 1.340 1.390 75,764 +0.03(+2.21%)
Aug 04, 2016 1.350 1.380 1.320 1.360 43,555 +0.02(+1.49%)
Aug 03, 2016 1.360 1.390 1.330 1.340 46,249 -0.01(-0.74%)
Aug 02, 2016 1.300 1.390 1.300 1.350 49,106 +0.02(+1.50%)
Aug 01, 2016 1.310 1.370 1.300 1.330 65,610 +0.02(+1.53%)
Jul 29, 2016 1.320 1.379 1.300 1.310 13,058 -0.02(-1.50%)
Jul 28, 2016 1.360 1.380 1.330 1.330 30,772 -0.02(-1.48%)
Jul 27, 2016 1.400 1.450 1.340 1.350 68,433 -0.03(-2.17%)
Jul 26, 2016 1.380 1.420 1.347 1.380 57,594 +0.02(+1.47%)
Jul 25, 2016 1.410 1.410 1.320 1.360 81,112 -0.04(-2.86%)
Jul 22, 2016 1.410 1.410 1.310 1.400 22,265 +0.02(+1.45%)
Jul 21, 2016 1.440 1.450 1.300 1.380 75,943 -0.05(-3.50%)
Jul 20, 2016 1.390 1.489 1.390 1.430 126,069 +0.05(+3.62%)
Jul 19, 2016 1.410 1.470 1.370 1.380 332,137 +0.01(+0.73%)
Jul 18, 2016 1.310 1.610 1.310 1.370 617,470 +0.07(+5.38%)
Jul 15, 2016 1.260 1.320 1.240 1.300 39,567 +0.05(+4.00%)
Jul 14, 2016 1.240 1.260 1.240 1.250 24,624 +0.01(+0.81%)
Jul 13, 2016 1.260 1.260 1.220 1.240 19,402 -0.01(-0.80%)
Jul 12, 2016 1.180 1.300 1.180 1.250 50,101 +0.01(+0.81%)
Jul 11, 2016 1.220 1.240 1.190 1.240 29,910 +0.03(+2.48%)
Jul 08, 2016 1.220 1.250 1.180 1.210 34,067 -0.01(-0.82%)
Jul 07, 2016 1.200 1.240 1.191 1.220 30,131 +0.02(+1.66%)
Jul 05, 2016 1.210 1.250 1.180 1.200 16,052 -0.04(-3.22%)
Jul 01, 2016 1.250 1.240 1.240 1.240 23,700 +0.00(+0.00%)
Jun 30, 2016 1.230 1.290 1.200 1.240 30,123 +0.04(+3.33%)
Jun 29, 2016 1.250 1.290 1.190 1.200 49,141 -0.02(-1.64%)
Jun 28, 2016 1.150 1.260 1.150 1.220 69,938 +0.09(+7.96%)
Jun 27, 2016 1.240 1.270 1.120 1.130 90,497 -0.12(-9.60%)
Jun 24, 2016 1.160 1.250 1.150 1.250 75,606 +0.05(+4.17%)
Jun 23, 2016 1.250 1.290 1.200 1.200 72,063 -0.05(-4.00%)
Jun 22, 2016 1.160 1.320 1.160 1.250 149,744 +0.10(+8.70%)
Jun 21, 2016 1.200 1.210 1.150 1.150 21,582 -0.05(-4.17%)
Jun 20, 2016 1.180 1.230 1.160 1.200 60,611 +0.02(+1.69%)
Jun 17, 2016 1.270 1.270 1.180 1.180 83,892 -0.04(-3.28%)
Jun 16, 2016 1.250 1.270 1.170 1.220 198,077 -0.02(-1.37%)
Jun 15, 2016 1.180 1.240 1.150 1.237 115,450 +0.06(+4.82%)
Jun 14, 2016 1.110 1.230 1.110 1.180 97,927 +0.06(+5.36%)
Jun 13, 2016 1.170 1.170 1.100 1.120 37,547 -0.03(-2.61%)
Jun 10, 2016 1.100 1.170 1.100 1.150 77,342 +0.02(+1.77%)
Jun 09, 2016 1.090 1.140 1.090 1.130 36,407 +0.04(+3.67%)
Jun 08, 2016 1.080 1.140 1.080 1.090 6,135 -0.02(-1.80%)
Jun 07, 2016 1.140 1.140 1.090 1.110 10,887 -0.03(-2.63%)
Jun 06, 2016 1.130 1.150 1.100 1.140 56,319 -0.01(-0.87%)
Jun 03, 2016 1.100 1.150 1.080 1.150 72,438 +0.07(+6.48%)
Jun 02, 2016 1.073 1.110 1.070 1.080 44,886 +0.00(+0.00%)
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.