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 (%)
Jan 29, 2016 0.9200 0.9480 0.8560 0.8700 129,145 -0.03(-3.33%)
Jan 28, 2016 0.9900 0.9900 0.8800 0.9000 20,651 -0.04(-4.25%)
Jan 27, 2016 0.9601 0.9800 0.9380 0.9399 43,741 -0.03(-3.10%)
Jan 26, 2016 0.9999 1.000 0.9600 0.9700 5,396 +0.01(+1.01%)
Jan 25, 2016 1.000 1.000 0.9500 0.9603 4,311 -0.04(-3.97%)
Jan 22, 2016 0.9300 1.000 0.8975 1.000 36,408 +0.07(+7.52%)
Jan 21, 2016 0.8800 0.9480 0.7900 0.9301 47,157 +0.05(+5.69%)
Jan 20, 2016 0.9000 0.9200 0.8700 0.8800 44,426 -0.04(-4.45%)
Jan 19, 2016 0.9500 0.9500 0.9210 0.9210 52,589 -0.04(-4.60%)
Jan 15, 2016 0.9800 0.9654 0.9654 0.9654 43,200 -0.06(-6.27%)
Jan 14, 2016 0.9505 1.050 0.9400 1.030 18,538 +0.08(+8.31%)
Jan 13, 2016 1.009 1.030 0.9500 0.9510 84,514 -0.05(-5.37%)
Jan 12, 2016 1.031 1.060 1.003 1.005 29,038 -0.02(-1.47%)
Jan 11, 2016 1.000 1.050 1.000 1.020 22,089 +0.02(+1.67%)
Jan 08, 2016 1.030 1.050 1.000 1.003 52,246 -0.03(-3.37%)
Jan 07, 2016 1.090 1.090 1.030 1.038 40,711 -0.05(-4.75%)
Jan 06, 2016 1.130 1.130 1.080 1.090 49,989 -0.03(-2.66%)
Jan 05, 2016 1.080 1.120 1.060 1.120 56,117 +0.06(+5.64%)
Jan 04, 2016 1.090 1.100 1.050 1.060 44,372 -0.02(-1.85%)
Dec 31, 2015 1.040 1.080 1.080 1.080 75,000 +0.04(+3.85%)
Dec 30, 2015 1.000 1.110 1.000 1.040 97,851 +0.03(+2.97%)
Dec 29, 2015 1.030 1.090 1.010 1.010 68,004 -0.02(-1.94%)
Dec 28, 2015 1.150 1.150 1.030 1.030 138,156 -0.12(-10.43%)
Dec 24, 2015 1.140 1.150 1.150 1.150 19,000 +0.01(+0.88%)
Dec 23, 2015 1.020 1.170 1.020 1.140 277,385 +0.14(+14.00%)
Dec 22, 2015 1.040 1.040 0.9900 1.000 11,952 +0.00(+0.00%)
Dec 21, 2015 1.005 1.040 1.000 1.000 20,961 +0.01(+1.01%)
Dec 18, 2015 1.020 1.050 0.9900 0.9900 73,662 -0.01(-1.00%)
Dec 17, 2015 1.010 1.090 1.000 1.000 21,684 +0.00(+0.00%)
Dec 16, 2015 1.000 1.100 1.000 1.000 34,024 -0.01(-0.99%)
Dec 15, 2015 1.020 1.030 1.000 1.010 17,563 -0.02(-1.94%)
Dec 14, 2015 1.020 1.030 1.020 1.030 22,467 +0.00(+0.00%)
Dec 11, 2015 1.010 1.060 1.010 1.030 19,728 +0.02(+1.98%)
Dec 10, 2015 0.9700 1.020 0.9700 1.010 20,722 +0.01(+1.00%)
Dec 09, 2015 1.020 1.020 0.9900 1.000 20,073 -0.01(-0.99%)
Dec 08, 2015 1.000 1.020 0.9800 1.010 26,610 +0.00(+0.00%)
Dec 07, 2015 1.020 1.020 1.000 1.010 58,961 -0.01(-0.98%)
Dec 04, 2015 1.020 1.050 1.020 1.020 25,027 +0.00(+0.00%)
Dec 03, 2015 1.040 1.050 1.020 1.020 14,557 -0.04(-3.77%)
Dec 02, 2015 1.040 1.090 1.020 1.060 63,510 +0.01(+0.95%)
Dec 01, 2015 1.060 1.080 1.040 1.050 10,547 -0.03(-2.78%)
Nov 30, 2015 1.090 1.090 1.040 1.080 18,172 -0.01(-0.92%)
Nov 27, 2015 1.050 1.110 1.050 1.090 14,308 +0.01(+0.93%)
Nov 25, 2015 1.040 1.080 1.080 1.080 37,200 +0.04(+3.85%)
Nov 24, 2015 1.050 1.100 1.040 1.040 5,568 -0.03(-2.80%)
Nov 23, 2015 1.100 1.130 1.070 1.070 29,353 -0.05(-4.46%)
Nov 20, 2015 1.100 1.140 1.100 1.120 38,265 +0.01(+0.90%)
Nov 19, 2015 1.100 1.140 1.100 1.110 38,089 +0.00(+0.00%)
Nov 18, 2015 1.150 1.150 1.100 1.110 14,436 -0.04(-3.48%)
Nov 17, 2015 1.170 1.170 1.110 1.150 31,309 +0.00(+0.00%)
Nov 16, 2015 1.170 1.180 1.130 1.150 43,982 +0.00(+0.00%)
Nov 13, 2015 1.200 1.200 1.140 1.150 56,722 -0.03(-2.54%)
Nov 12, 2015 1.160 1.200 1.120 1.180 47,729 +0.01(+0.85%)
Nov 11, 2015 1.160 1.230 1.100 1.170 204,004 +0.08(+7.35%)
Nov 10, 2015 1.140 1.150 1.080 1.090 48,736 -0.02(-1.81%)
Nov 09, 2015 1.100 1.150 1.100 1.110 5,737 -0.02(-1.77%)
Nov 06, 2015 1.150 1.190 1.120 1.130 66,269 -0.05(-4.24%)
Nov 05, 2015 1.140 1.190 1.100 1.180 29,164 +0.01(+0.85%)
Nov 04, 2015 1.180 1.200 1.110 1.170 67,403 -0.02(-1.68%)
Nov 03, 2015 1.180 1.190 1.160 1.190 29,012 +0.01(+0.85%)
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.