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 )

3.750 -0.700 (-15.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.83 10.94 10.69 10.83 179,306 -0.02(-0.18%)
Jun 29, 2021 10.91 10.97 10.78 10.85 43,793 -0.01(-0.09%)
Jun 28, 2021 10.85 11.07 10.70 10.86 114,315 -0.06(-0.55%)
Jun 25, 2021 11.16 11.27 10.89 10.92 312,615 -0.24(-2.15%)
Jun 24, 2021 11.03 11.19 11.00 11.16 82,257 +0.20(+1.82%)
Jun 23, 2021 10.70 11.00 10.70 10.96 93,286 +0.26(+2.43%)
Jun 22, 2021 10.70 10.85 10.52 10.70 190,540 -0.08(-0.74%)
Jun 21, 2021 10.59 11.01 10.54 10.78 202,966 +0.27(+2.57%)
Jun 18, 2021 10.64 10.93 10.51 10.51 470,194 -0.52(-4.71%)
Jun 17, 2021 11.08 11.19 10.75 11.03 162,272 -0.03(-0.27%)
Jun 16, 2021 10.92 11.29 10.84 11.06 199,379 +0.16(+1.47%)
Jun 15, 2021 10.77 10.95 10.63 10.90 105,922 +0.13(+1.21%)
Jun 14, 2021 10.70 11.05 10.70 10.77 237,195 +0.13(+1.22%)
Jun 11, 2021 10.59 10.66 10.43 10.64 114,026 +0.11(+1.04%)
Jun 10, 2021 10.56 10.67 10.42 10.53 56,949 +0.02(+0.19%)
Jun 09, 2021 10.71 10.71 10.28 10.51 111,597 -0.22(-2.05%)
Jun 08, 2021 10.79 10.92 10.60 10.73 67,609 -0.03(-0.28%)
Jun 07, 2021 10.65 10.79 10.59 10.76 97,715 +0.13(+1.22%)
Jun 04, 2021 10.18 10.66 10.18 10.63 112,362 +0.42(+4.11%)
Jun 03, 2021 9.990 10.26 9.967 10.21 148,439 +0.12(+1.19%)
Jun 02, 2021 9.790 10.14 9.784 10.09 174,334 +0.07(+0.70%)
Jun 01, 2021 10.28 10.30 9.940 10.02 195,781 -0.13(-1.28%)
May 28, 2021 10.30 10.30 10.09 10.15 96,808 -0.11(-1.07%)
May 27, 2021 10.20 10.30 10.04 10.26 89,751 +0.09(+0.88%)
May 26, 2021 10.04 10.20 9.980 10.17 78,148 +0.17(+1.70%)
May 25, 2021 10.20 10.29 9.980 10.00 183,428 -0.24(-2.34%)
May 24, 2021 10.32 10.40 10.17 10.24 98,289 -0.07(-0.68%)
May 21, 2021 10.34 10.45 10.15 10.31 172,872 +0.10(+0.98%)
May 20, 2021 10.12 10.44 10.12 10.21 161,387 -0.02(-0.20%)
May 19, 2021 10.00 10.40 9.850 10.23 289,834 +0.10(+0.99%)
May 18, 2021 10.67 11.04 10.00 10.13 694,744 -1.64(-13.93%)
May 17, 2021 11.64 11.94 11.39 11.77 286,672 +0.10(+0.86%)
May 14, 2021 11.29 11.82 11.25 11.67 155,206 +0.44(+3.92%)
May 13, 2021 10.97 11.34 10.93 11.23 143,648 +0.44(+4.08%)
May 12, 2021 10.91 11.05 10.63 10.79 210,106 -0.29(-2.62%)
May 11, 2021 10.45 11.18 10.42 11.08 120,949 +0.17(+1.56%)
May 10, 2021 11.50 11.50 10.91 10.91 138,341 -0.61(-5.30%)
May 07, 2021 11.45 11.80 11.40 11.52 111,756 +0.10(+0.88%)
May 06, 2021 11.29 11.48 11.00 11.42 119,388 +0.19(+1.69%)
May 05, 2021 11.17 11.43 11.08 11.23 162,008 +0.12(+1.08%)
May 04, 2021 11.35 11.39 10.95 11.11 183,818 -0.31(-2.71%)
May 03, 2021 11.45 11.50 11.35 11.42 124,363 +0.08(+0.71%)
Apr 30, 2021 11.53 11.54 11.27 11.34 119,100 -0.31(-2.66%)
Apr 29, 2021 11.99 11.99 11.52 11.65 103,018 -0.28(-2.35%)
Apr 28, 2021 11.63 11.93 11.45 11.93 158,551 +0.30(+2.58%)
Apr 27, 2021 11.22 11.64 11.12 11.63 131,845 +0.40(+3.56%)
Apr 26, 2021 11.42 11.45 11.09 11.23 142,018 -0.10(-0.88%)
Apr 23, 2021 11.12 11.42 11.06 11.33 70,700 +0.28(+2.53%)
Apr 22, 2021 11.26 11.33 11.02 11.05 98,484 -0.20(-1.78%)
Apr 21, 2021 11.09 11.29 10.94 11.25 82,429 +0.11(+0.99%)
Apr 20, 2021 11.40 11.52 10.94 11.14 113,489 -0.26(-2.28%)
Apr 19, 2021 11.43 11.53 11.14 11.40 104,310 -0.13(-1.13%)
Apr 16, 2021 11.60 11.63 11.36 11.53 103,000 -0.04(-0.35%)
Apr 15, 2021 11.49 11.60 11.30 11.57 131,678 +0.18(+1.58%)
Apr 14, 2021 11.31 11.46 11.21 11.39 126,909 +0.17(+1.52%)
Apr 13, 2021 11.08 11.25 10.89 11.22 135,880 +0.15(+1.36%)
Apr 12, 2021 10.79 11.14 10.62 11.07 147,400 +0.29(+2.69%)
Apr 09, 2021 10.50 10.82 10.38 10.78 101,800 +0.22(+2.08%)
Apr 08, 2021 10.17 10.90 10.17 10.56 681,399 +0.39(+3.83%)
Apr 07, 2021 10.54 10.59 10.14 10.17 101,002 -0.42(-3.97%)
Apr 06, 2021 10.76 10.79 10.50 10.59 268,696 -0.18(-1.67%)
Apr 05, 2021 10.90 11.00 10.70 10.77 133,036 -0.06(-0.55%)
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.