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 )

8.435 USD +0.225 (+2.74%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 1.430 1.470 1.420 1.460 50,907 +0.05(+3.55%)
Sep 30, 2016 1.440 1.490 1.410 1.410 32,195 +0.01(+0.71%)
Sep 29, 2016 1.460 1.460 1.380 1.400 58,160 -0.07(-4.76%)
Sep 28, 2016 1.490 1.540 1.450 1.470 20,489 -0.02(-1.34%)
Sep 27, 2016 1.480 1.520 1.470 1.490 33,877 +0.04(+2.76%)
Sep 26, 2016 1.500 1.540 1.440 1.450 86,173 -0.08(-5.23%)
Sep 23, 2016 1.550 1.570 1.490 1.530 97,250 -0.03(-1.92%)
Sep 22, 2016 1.500 1.690 1.494 1.560 505,604 +0.06(+4.00%)
Sep 21, 2016 1.420 1.500 1.420 1.500 43,979 +0.08(+5.63%)
Sep 20, 2016 1.480 1.480 1.420 1.420 58,040 -0.06(-4.05%)
Sep 19, 2016 1.440 1.480 1.402 1.480 51,523 +0.03(+2.07%)
Sep 16, 2016 1.450 1.470 1.380 1.450 242,366 +0.00(+0.00%)
Sep 15, 2016 1.440 1.540 1.440 1.450 178,750 +0.02(+1.40%)
Sep 14, 2016 1.450 1.500 1.430 1.430 152,328 -0.01(-0.69%)
Sep 13, 2016 1.390 1.670 1.370 1.440 1,259,008 +0.07(+5.11%)
Sep 12, 2016 1.336 1.410 1.336 1.370 114,281 +0.01(+0.74%)
Sep 09, 2016 1.340 1.410 1.310 1.360 189,950 +0.01(+0.74%)
Sep 08, 2016 1.260 1.400 1.260 1.350 294,870 +0.09(+7.14%)
Sep 07, 2016 1.180 1.290 1.180 1.260 269,704 +0.07(+5.88%)
Sep 06, 2016 1.150 1.250 1.150 1.190 61,158 +0.05(+4.39%)
Sep 02, 2016 1.180 1.140 1.140 1.140 29,800 -0.05(-4.28%)
Sep 01, 2016 1.200 1.210 1.170 1.191 39,489 -0.01(-0.75%)
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%)
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.