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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 4.350 4.415 3.560 3.750 2,490,336 -0.70(-15.73%)
Mar 15, 2024 4.040 4.770 3.990 4.450 1,141,050 +0.28(+6.71%)
Mar 14, 2024 3.900 4.220 3.740 4.170 939,186 +0.15(+3.73%)
Mar 13, 2024 4.720 4.780 3.700 4.020 3,337,131 -2.24(-35.78%)
Mar 12, 2024 6.450 6.450 6.250 6.260 125,563 -0.18(-2.80%)
Mar 11, 2024 6.430 6.470 6.350 6.440 72,535 -0.02(-0.31%)
Mar 08, 2024 6.520 6.670 6.440 6.460 105,737 -0.04(-0.62%)
Mar 07, 2024 6.500 6.590 6.420 6.500 108,610 +0.03(+0.46%)
Mar 06, 2024 6.330 6.500 6.290 6.470 114,781 +0.18(+2.86%)
Mar 05, 2024 6.350 6.441 6.250 6.290 116,564 -0.09(-1.41%)
Mar 04, 2024 6.740 6.765 6.360 6.380 204,174 -0.37(-5.48%)
Mar 01, 2024 6.780 6.838 6.620 6.750 123,119 -0.03(-0.44%)
Feb 29, 2024 6.880 6.890 6.680 6.780 112,812 +0.05(+0.74%)
Feb 28, 2024 6.930 6.972 6.720 6.730 134,259 -0.27(-3.86%)
Feb 27, 2024 7.090 7.129 6.985 7.000 101,764 -0.07(-0.99%)
Feb 26, 2024 7.090 7.290 7.050 7.070 135,599 -0.09(-1.26%)
Feb 23, 2024 7.180 7.243 6.860 7.160 192,417 -0.02(-0.28%)
Feb 22, 2024 7.240 7.290 7.110 7.180 104,433 +0.03(+0.42%)
Feb 21, 2024 7.400 7.400 7.110 7.150 105,653 -0.27(-3.64%)
Feb 20, 2024 7.260 7.565 7.260 7.420 168,566 +0.00(+0.00%)
Feb 16, 2024 7.580 7.580 7.330 7.420 142,263 -0.16(-2.11%)
Feb 15, 2024 7.250 7.590 7.250 7.580 116,344 +0.38(+5.28%)
Feb 14, 2024 7.120 7.260 7.050 7.200 95,063 +0.10(+1.41%)
Feb 13, 2024 7.560 7.587 7.025 7.100 173,941 -0.74(-9.44%)
Feb 12, 2024 7.660 7.920 7.600 7.840 169,861 +0.18(+2.35%)
Feb 09, 2024 7.570 7.729 7.520 7.660 117,193 +0.16(+2.13%)
Feb 08, 2024 7.480 7.571 7.420 7.500 85,814 +0.04(+0.54%)
Feb 07, 2024 7.400 7.570 7.400 7.460 113,467 +0.02(+0.27%)
Feb 06, 2024 7.240 7.470 7.230 7.440 91,576 +0.22(+3.05%)
Feb 05, 2024 7.130 7.280 7.100 7.220 141,621 -0.02(-0.28%)
Feb 02, 2024 7.240 7.333 7.180 7.240 90,000 -0.11(-1.50%)
Feb 01, 2024 7.190 7.440 7.050 7.350 99,286 +0.18(+2.51%)
Jan 31, 2024 7.500 7.670 7.170 7.170 233,627 -0.35(-4.65%)
Jan 30, 2024 7.350 7.550 7.319 7.520 147,112 +0.17(+2.31%)
Jan 29, 2024 7.070 7.370 7.010 7.350 102,136 +0.32(+4.55%)
Jan 26, 2024 7.100 7.220 6.960 7.030 77,155 -0.06(-0.85%)
Jan 25, 2024 7.160 7.210 7.050 7.090 89,573 +0.04(+0.57%)
Jan 24, 2024 7.230 7.230 7.035 7.050 92,115 -0.06(-0.84%)
Jan 23, 2024 7.300 7.420 7.060 7.110 119,373 -0.18(-2.47%)
Jan 22, 2024 7.070 7.290 7.060 7.290 100,170 +0.28(+3.99%)
Jan 19, 2024 7.000 7.030 6.880 7.010 87,934 +0.06(+0.86%)
Jan 18, 2024 6.820 7.010 6.690 6.950 140,102 +0.18(+2.66%)
Jan 17, 2024 6.740 6.840 6.650 6.770 118,642 -0.03(-0.44%)
Jan 16, 2024 6.900 6.885 6.710 6.800 132,212 -0.10(-1.45%)
Jan 12, 2024 6.920 7.030 6.850 6.900 101,050 +0.05(+0.73%)
Jan 11, 2024 6.850 6.980 6.690 6.850 130,109 +0.00(+0.00%)
Jan 10, 2024 6.790 6.880 6.580 6.850 156,145 +0.06(+0.88%)
Jan 09, 2024 6.800 6.880 6.740 6.790 120,340 -0.10(-1.45%)
Jan 08, 2024 6.610 6.930 6.580 6.890 223,140 +0.28(+4.24%)
Jan 05, 2024 6.530 6.660 6.530 6.610 113,346 -0.01(-0.15%)
Jan 04, 2024 6.690 6.690 6.585 6.620 128,819 -0.03(-0.45%)
Jan 03, 2024 6.700 6.815 6.620 6.650 146,047 -0.15(-2.21%)
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.