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 )

8.450 USD +0.240 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.100 1.170 1.080 1.150 269,338 +0.12(+11.65%)
Oct 29, 2015 1.021 1.060 1.000 1.030 22,197 +0.00(+0.00%)
Oct 28, 2015 1.030 1.060 1.000 1.030 9,964 +0.03(+3.00%)
Oct 27, 2015 1.000 1.030 0.9995 1.000 34,987 -0.03(-2.91%)
Oct 26, 2015 1.020 1.050 0.9600 1.030 27,578 +0.05(+5.10%)
Oct 23, 2015 1.023 1.060 0.9600 0.9800 146,662 -0.04(-3.92%)
Oct 22, 2015 1.000 1.060 0.9700 1.020 129,529 +0.05(+5.15%)
Oct 21, 2015 0.9800 1.020 0.9650 0.9700 76,538 -0.03(-3.00%)
Oct 20, 2015 1.000 1.000 0.9567 1.000 29,273 +0.00(+0.00%)
Oct 19, 2015 0.9900 1.000 0.9900 1.000 34,287 +0.01(+1.01%)
Oct 16, 2015 0.9600 0.9900 0.9301 0.9900 23,500 +0.00(+0.00%)
Oct 15, 2015 0.9820 1.000 0.9200 0.9900 26,527 +0.01(+0.81%)
Oct 14, 2015 1.000 1.000 0.9820 0.9820 18,726 -0.02(-1.80%)
Oct 13, 2015 1.000 1.000 0.9400 1.000 32,360 +0.00(+0.00%)
Oct 12, 2015 0.9400 1.050 0.9000 1.000 293,975 +0.06(+6.38%)
Oct 09, 2015 0.9200 0.9800 0.9000 0.9400 26,944 +0.00(+0.00%)
Oct 08, 2015 0.9100 0.9800 0.8800 0.9400 63,887 +0.06(+6.82%)
Oct 07, 2015 0.8950 0.9000 0.8800 0.8800 40,571 -0.02(-1.68%)
Oct 06, 2015 0.8900 0.8997 0.8850 0.8950 33,189 +0.01(+0.56%)
Oct 05, 2015 0.8850 0.9000 0.8850 0.8900 61,369 -0.01(-1.11%)
Oct 02, 2015 0.9000 0.9304 0.9000 0.9000 35,078 -0.02(-2.17%)
Oct 01, 2015 0.9300 0.9300 0.9000 0.9200 20,026 -0.01(-1.56%)
Sep 30, 2015 0.9000 0.9600 0.9000 0.9346 38,891 +0.01(+1.59%)
Sep 29, 2015 0.9000 0.9900 0.9000 0.9200 18,451 -0.01(-1.08%)
Sep 28, 2015 0.9600 0.9977 0.8830 0.9300 128,059 -0.05(-5.30%)
Sep 25, 2015 1.010 1.050 0.9758 0.9820 122,664 -0.03(-2.77%)
Sep 24, 2015 1.050 1.050 1.000 1.010 19,579 -0.00(-0.16%)
Sep 23, 2015 1.050 1.050 1.010 1.012 15,785 +0.00(+0.16%)
Sep 22, 2015 1.030 1.050 1.010 1.010 25,414 -0.01(-0.98%)
Sep 21, 2015 1.080 1.100 1.020 1.020 41,667 -0.08(-7.27%)
Sep 18, 2015 1.070 1.100 1.070 1.100 26,757 +0.01(+0.92%)
Sep 17, 2015 1.110 1.110 1.050 1.090 64,458 +0.01(+0.93%)
Sep 16, 2015 1.130 1.200 1.040 1.080 329,741 -0.06(-5.26%)
Sep 15, 2015 1.020 1.140 1.000 1.140 218,591 +0.14(+14.00%)
Sep 14, 2015 1.060 1.060 1.000 1.000 33,117 -0.02(-1.96%)
Sep 11, 2015 1.030 1.050 1.000 1.020 38,325 -0.01(-0.97%)
Sep 10, 2015 1.070 1.070 1.010 1.030 34,321 -0.05(-4.63%)
Sep 09, 2015 1.050 1.080 1.000 1.080 20,354 +0.05(+4.85%)
Sep 08, 2015 1.080 1.080 1.000 1.030 97,070 -0.02(-1.90%)
Sep 04, 2015 1.090 1.050 1.050 1.050 15,100 -0.01(-0.94%)
Sep 03, 2015 1.120 1.130 1.050 1.060 9,098 -0.03(-2.75%)
Sep 02, 2015 1.090 1.130 1.090 1.090 5,514 -0.02(-1.80%)
Sep 01, 2015 1.110 1.110 1.090 1.110 32,925 +0.00(+0.00%)
Aug 31, 2015 1.130 1.150 1.110 1.110 41,534 -0.01(-0.89%)
Aug 28, 2015 1.130 1.140 1.080 1.120 45,200 +0.01(+0.90%)
Aug 27, 2015 1.120 1.140 1.110 1.110 16,146 +0.00(+0.00%)
Aug 26, 2015 1.120 1.120 1.090 1.110 12,900 +0.02(+1.83%)
Aug 25, 2015 1.100 1.140 1.072 1.090 65,053 -0.02(-1.80%)
Aug 24, 2015 1.150 1.150 1.080 1.110 95,302 -0.05(-4.31%)
Aug 21, 2015 1.180 1.180 1.140 1.160 45,929 -0.02(-1.69%)
Aug 20, 2015 1.160 1.180 1.120 1.180 115,889 -0.02(-1.67%)
Aug 19, 2015 1.250 1.250 1.190 1.200 25,549 -0.01(-0.83%)
Aug 18, 2015 1.290 1.300 1.210 1.210 109,593 -0.05(-3.97%)
Aug 17, 2015 1.180 1.290 1.170 1.260 222,946 +0.09(+7.69%)
Aug 14, 2015 1.190 1.200 1.153 1.170 54,328 -0.03(-2.24%)
Aug 13, 2015 1.200 1.200 1.160 1.197 68,129 -0.00(-0.27%)
Aug 12, 2015 1.200 1.200 1.150 1.200 107,735 +0.04(+3.45%)
Aug 11, 2015 1.140 1.160 1.120 1.160 57,432 +0.02(+1.61%)
Aug 10, 2015 1.140 1.150 1.120 1.142 32,507 +0.02(+1.93%)
Aug 07, 2015 1.150 1.170 1.120 1.120 31,351 +0.00(+0.00%)
Aug 06, 2015 1.140 1.228 1.099 1.120 98,583 +0.01(+0.90%)
Aug 05, 2015 1.170 1.230 1.090 1.110 108,891 -0.08(-6.72%)
Aug 04, 2015 1.181 1.220 1.180 1.190 31,601 +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.