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 )

7.010 USD +0.240 (+3.55%)
Streaming Delayed Price Updated: 12:09 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.980 6.090 5.910 5.980 181,926 +0.00(+0.00%)
Sep 29, 2020 5.960 6.040 5.860 5.980 84,497 +0.02(+0.34%)
Sep 28, 2020 5.930 6.030 5.910 5.960 113,330 +0.11(+1.88%)
Sep 25, 2020 5.950 5.973 5.810 5.850 117,100 -0.08(-1.35%)
Sep 24, 2020 5.810 5.950 5.730 5.930 612,613 +0.12(+2.07%)
Sep 23, 2020 6.000 6.170 5.790 5.810 219,480 -0.22(-3.65%)
Sep 22, 2020 6.100 6.100 5.890 6.030 84,104 -0.08(-1.31%)
Sep 21, 2020 6.100 6.130 5.880 6.110 231,536 -0.09(-1.45%)
Sep 18, 2020 6.250 6.310 6.120 6.200 278,000 +0.04(+0.65%)
Sep 17, 2020 6.350 6.380 6.130 6.160 127,730 -0.27(-4.27%)
Sep 16, 2020 6.370 6.550 6.360 6.435 155,744 +0.10(+1.66%)
Sep 15, 2020 6.300 6.390 6.270 6.330 171,833 +0.06(+0.96%)
Sep 14, 2020 6.270 6.330 6.120 6.270 108,979 +0.08(+1.29%)
Sep 11, 2020 6.110 6.210 6.110 6.190 115,100 +0.11(+1.81%)
Sep 10, 2020 6.180 6.200 6.070 6.080 157,435 -0.04(-0.65%)
Sep 09, 2020 6.260 6.340 6.110 6.120 154,048 -0.07(-1.13%)
Sep 08, 2020 6.110 6.270 6.100 6.190 165,678 +0.05(+0.81%)
Sep 04, 2020 6.380 6.380 6.070 6.140 201,700 -0.19(-3.00%)
Sep 03, 2020 6.580 6.770 6.240 6.330 229,327 -0.25(-3.80%)
Sep 02, 2020 6.530 6.750 6.480 6.580 212,694 +0.08(+1.23%)
Sep 01, 2020 6.400 6.510 6.350 6.500 191,524 +0.10(+1.56%)
Aug 31, 2020 6.250 6.440 6.180 6.400 277,483 +0.15(+2.40%)
Aug 28, 2020 6.130 6.250 6.100 6.250 126,900 +0.13(+2.12%)
Aug 27, 2020 6.230 6.450 6.080 6.120 204,150 -0.13(-2.08%)
Aug 26, 2020 6.030 6.280 6.010 6.250 351,867 +0.19(+3.14%)
Aug 25, 2020 6.080 6.090 6.000 6.060 142,444 -0.02(-0.33%)
Aug 24, 2020 6.110 6.270 6.000 6.080 182,404 +0.03(+0.50%)
Aug 21, 2020 6.030 6.070 5.920 6.050 188,300 -0.02(-0.33%)
Aug 20, 2020 6.220 6.325 5.980 6.070 181,951 -0.23(-3.65%)
Aug 19, 2020 6.290 6.360 6.220 6.300 123,464 +0.00(+0.00%)
Aug 18, 2020 6.300 6.430 6.240 6.300 263,007 +0.01(+0.16%)
Aug 17, 2020 6.050 6.330 6.035 6.290 265,169 +0.33(+5.54%)
Aug 14, 2020 5.990 6.000 5.880 5.960 131,800 -0.04(-0.67%)
Aug 13, 2020 6.000 6.060 5.910 6.000 164,105 -0.01(-0.17%)
Aug 12, 2020 6.240 6.272 5.950 6.010 236,599 -0.16(-2.59%)
Aug 11, 2020 6.190 6.510 6.090 6.170 269,009 +0.04(+0.65%)
Aug 10, 2020 6.720 6.740 6.100 6.130 360,331 -0.62(-9.19%)
Aug 07, 2020 6.380 6.930 6.220 6.750 679,100 +0.86(+14.60%)
Aug 06, 2020 5.750 5.940 5.640 5.890 174,439 +0.17(+2.97%)
Aug 05, 2020 5.860 5.900 5.670 5.720 118,021 -0.11(-1.89%)
Aug 04, 2020 5.810 5.920 5.770 5.830 119,761 -0.02(-0.34%)
Aug 03, 2020 5.700 5.860 5.570 5.850 204,073 +0.18(+3.17%)
Jul 31, 2020 5.780 5.780 5.550 5.670 178,800 -0.10(-1.73%)
Jul 30, 2020 5.690 5.810 5.610 5.770 139,604 -0.01(-0.17%)
Jul 29, 2020 5.540 5.810 5.540 5.780 225,263 +0.25(+4.52%)
Jul 28, 2020 5.540 5.710 5.520 5.530 143,466 -0.18(-3.15%)
Jul 27, 2020 5.600 5.760 5.600 5.710 135,645 +0.14(+2.51%)
Jul 24, 2020 5.690 5.710 5.520 5.570 120,400 -0.11(-1.94%)
Jul 23, 2020 5.610 5.760 5.600 5.680 137,097 +0.03(+0.53%)
Jul 22, 2020 5.630 5.690 5.560 5.650 154,186 +0.01(+0.18%)
Jul 21, 2020 5.730 5.760 5.600 5.640 237,138 +0.03(+0.53%)
Jul 20, 2020 5.490 5.630 5.450 5.610 298,489 +0.05(+0.90%)
Jul 17, 2020 5.320 5.600 5.260 5.560 265,200 +0.26(+4.91%)
Jul 16, 2020 5.310 5.380 5.160 5.300 160,833 -0.04(-0.75%)
Jul 15, 2020 5.300 5.430 5.240 5.340 215,019 +0.11(+2.10%)
Jul 14, 2020 5.020 5.250 4.930 5.230 271,888 +0.18(+3.56%)
Jul 13, 2020 5.210 5.260 5.000 5.050 511,566 -0.09(-1.75%)
Jul 10, 2020 5.170 5.260 5.080 5.140 302,800 -0.03(-0.58%)
Jul 09, 2020 5.320 5.360 5.100 5.170 442,183 -0.15(-2.82%)
Jul 08, 2020 5.390 5.450 5.230 5.320 296,667 -0.07(-1.30%)
Jul 07, 2020 5.460 5.690 5.380 5.390 223,285 -0.09(-1.64%)
Jul 06, 2020 5.880 5.945 5.450 5.480 582,930 -0.38(-6.48%)
Jul 02, 2020 5.790 6.070 5.760 5.860 337,900 +0.12(+2.09%)
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.