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 )

3.255 -0.105 (-3.12%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.280 4.470 4.280 4.440 145,643 +0.16(+3.74%)
Apr 29, 2019 4.350 4.350 4.240 4.280 41,934 -0.11(-2.51%)
Apr 26, 2019 4.500 4.500 4.310 4.390 126,700 -0.11(-2.44%)
Apr 25, 2019 4.590 4.593 4.440 4.500 81,741 -0.02(-0.44%)
Apr 24, 2019 4.400 4.570 4.378 4.520 118,668 +0.10(+2.26%)
Apr 23, 2019 4.480 4.480 4.340 4.420 81,555 +0.03(+0.60%)
Apr 22, 2019 4.220 4.500 4.220 4.394 174,233 +0.14(+3.38%)
Apr 18, 2019 4.240 4.310 4.179 4.250 67,500 +0.01(+0.24%)
Apr 17, 2019 4.160 4.330 4.105 4.240 69,427 +0.08(+1.92%)
Apr 16, 2019 4.140 4.248 4.140 4.160 10,663 +0.01(+0.24%)
Apr 15, 2019 4.180 4.250 4.081 4.150 64,290 -0.07(-1.66%)
Apr 12, 2019 4.290 4.290 4.170 4.220 40,000 -0.09(-2.09%)
Apr 11, 2019 4.310 4.340 4.251 4.310 35,809 +0.02(+0.47%)
Apr 10, 2019 4.190 4.380 4.140 4.290 117,051 +0.13(+3.12%)
Apr 09, 2019 4.080 4.210 4.010 4.160 50,826 +0.05(+1.22%)
Apr 08, 2019 4.150 4.189 4.030 4.110 108,186 -0.09(-2.14%)
Apr 05, 2019 4.210 4.210 4.125 4.200 70,100 +0.02(+0.48%)
Apr 04, 2019 4.210 4.270 4.170 4.180 31,764 -0.02(-0.36%)
Apr 03, 2019 4.270 4.360 4.185 4.195 68,968 -0.06(-1.53%)
Apr 02, 2019 4.190 4.260 4.146 4.260 28,633 +0.07(+1.67%)
Apr 01, 2019 4.160 4.332 4.060 4.190 122,416 +0.02(+0.48%)
Mar 29, 2019 4.260 4.310 4.150 4.170 101,400 -0.09(-2.11%)
Mar 28, 2019 4.390 4.400 4.170 4.260 107,129 -0.13(-2.96%)
Mar 27, 2019 4.490 4.490 4.350 4.390 72,239 +0.02(+0.46%)
Mar 26, 2019 4.600 4.640 4.300 4.370 211,925 -0.01(-0.23%)
Mar 25, 2019 4.190 4.390 4.190 4.380 168,456 +0.20(+4.78%)
Mar 22, 2019 4.250 4.339 4.140 4.180 63,200 -0.06(-1.42%)
Mar 21, 2019 4.050 4.330 4.050 4.240 91,498 +0.12(+2.91%)
Mar 20, 2019 4.310 4.340 4.060 4.120 135,992 -0.15(-3.51%)
Mar 19, 2019 4.570 4.570 4.200 4.270 183,378 -0.26(-5.74%)
Mar 18, 2019 4.360 4.650 4.340 4.530 511,183 +0.29(+6.84%)
Mar 15, 2019 3.910 4.300 3.910 4.240 403,800 +0.33(+8.44%)
Mar 14, 2019 3.840 4.000 3.840 3.910 70,108 +0.02(+0.51%)
Mar 13, 2019 3.970 3.970 3.860 3.890 61,314 -0.01(-0.26%)
Mar 12, 2019 3.840 3.992 3.840 3.900 61,734 +0.00(+0.00%)
Mar 11, 2019 3.970 4.050 3.900 3.900 153,882 +0.06(+1.56%)
Mar 08, 2019 3.890 4.000 3.810 3.840 114,800 -0.04(-1.03%)
Mar 07, 2019 3.840 4.000 3.790 3.880 78,974 +0.05(+1.31%)
Mar 06, 2019 3.850 3.930 3.830 3.830 62,713 -0.06(-1.54%)
Mar 05, 2019 3.910 4.000 3.820 3.890 106,374 -0.04(-1.02%)
Mar 04, 2019 3.750 4.140 3.720 3.930 654,782 +0.56(+16.62%)
Mar 01, 2019 3.250 3.370 3.210 3.370 48,400 +0.16(+4.98%)
Feb 28, 2019 3.270 3.290 3.200 3.210 20,876 -0.09(-2.73%)
Feb 27, 2019 3.200 3.310 3.200 3.300 36,576 +0.12(+3.77%)
Feb 26, 2019 3.200 3.219 3.162 3.180 16,083 -0.03(-0.93%)
Feb 25, 2019 3.140 3.220 3.100 3.210 54,995 +0.10(+3.22%)
Feb 22, 2019 3.100 3.200 3.060 3.110 79,800 +0.03(+0.97%)
Feb 21, 2019 3.140 3.150 3.030 3.080 44,549 -0.04(-1.28%)
Feb 20, 2019 3.120 3.197 3.120 3.120 30,826 -0.05(-1.58%)
Feb 19, 2019 3.160 3.220 3.160 3.170 48,488 -0.04(-1.25%)
Feb 15, 2019 3.255 3.280 3.182 3.210 53,100 -0.01(-0.31%)
Feb 14, 2019 3.180 3.270 3.180 3.220 21,347 +0.00(+0.00%)
Feb 13, 2019 3.180 3.230 3.150 3.220 23,610 +0.05(+1.58%)
Feb 12, 2019 3.220 3.231 3.110 3.170 55,223 -0.07(-2.16%)
Feb 11, 2019 3.240 3.323 3.150 3.240 14,463 +0.07(+2.21%)
Feb 08, 2019 3.210 3.350 3.165 3.170 15,700 +0.00(+0.00%)
Feb 07, 2019 3.250 3.281 3.160 3.170 39,838 -0.11(-3.35%)
Feb 06, 2019 3.280 3.310 3.260 3.280 6,827 -0.01(-0.30%)
Feb 05, 2019 3.330 3.340 3.290 3.290 27,947 -0.03(-0.94%)
Feb 04, 2019 3.370 3.433 3.250 3.321 16,251 -0.02(-0.56%)
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.