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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.920 5.940 5.737 5.860 135,650 -0.01(-0.17%)
Sep 28, 2023 5.850 5.980 5.850 5.870 99,240 +0.03(+0.51%)
Sep 27, 2023 5.780 5.970 5.730 5.840 129,439 +0.08(+1.39%)
Sep 26, 2023 5.910 6.080 5.740 5.760 121,413 -0.18(-3.03%)
Sep 25, 2023 5.940 6.065 5.900 5.940 100,876 -0.06(-1.00%)
Sep 22, 2023 5.990 6.210 5.840 6.000 156,646 +0.00(+0.00%)
Sep 21, 2023 5.510 6.037 5.400 6.000 286,539 +0.36(+6.38%)
Sep 20, 2023 5.880 5.990 5.500 5.640 257,585 -0.26(-4.41%)
Sep 19, 2023 6.170 6.230 5.870 5.900 192,175 -0.27(-4.38%)
Sep 18, 2023 6.160 6.250 6.130 6.170 98,581 -0.11(-1.75%)
Sep 15, 2023 6.220 6.360 6.150 6.280 198,805 +0.05(+0.80%)
Sep 14, 2023 6.130 6.270 6.127 6.230 75,195 +0.15(+2.47%)
Sep 13, 2023 6.210 6.240 6.060 6.080 119,613 -0.15(-2.41%)
Sep 12, 2023 6.160 6.370 6.160 6.230 109,649 +0.00(+0.00%)
Sep 11, 2023 6.250 6.284 6.090 6.230 128,423 -0.03(-0.48%)
Sep 08, 2023 6.580 6.600 6.220 6.260 124,303 -0.34(-5.15%)
Sep 07, 2023 6.670 6.700 6.480 6.600 196,523 -0.15(-2.22%)
Sep 06, 2023 6.940 6.940 6.740 6.750 98,567 -0.20(-2.88%)
Sep 05, 2023 7.040 7.040 6.820 6.950 136,885 -0.09(-1.28%)
Sep 01, 2023 7.030 7.060 6.910 7.040 120,160 +0.15(+2.18%)
Aug 31, 2023 6.860 6.960 6.770 6.890 116,871 +0.03(+0.44%)
Aug 30, 2023 6.800 7.010 6.800 6.860 133,267 +0.01(+0.15%)
Aug 29, 2023 6.750 6.910 6.670 6.850 125,735 +0.10(+1.48%)
Aug 28, 2023 6.800 6.950 6.720 6.750 122,042 -0.03(-0.44%)
Aug 25, 2023 6.930 7.000 6.745 6.780 86,375 -0.12(-1.74%)
Aug 24, 2023 7.130 7.150 6.870 6.900 94,742 -0.22(-3.09%)
Aug 23, 2023 6.940 7.150 6.880 7.120 103,086 +0.22(+3.19%)
Aug 22, 2023 6.840 6.970 6.770 6.900 94,375 +0.15(+2.22%)
Aug 21, 2023 7.050 7.125 6.730 6.750 246,530 -0.29(-4.12%)
Aug 18, 2023 6.930 7.170 6.830 7.040 160,716 +0.03(+0.43%)
Aug 17, 2023 7.310 7.335 7.010 7.010 223,570 -0.29(-3.97%)
Aug 16, 2023 7.670 7.750 7.280 7.300 159,005 -0.42(-5.44%)
Aug 15, 2023 7.700 7.740 7.550 7.720 205,029 -0.01(-0.13%)
Aug 14, 2023 7.720 7.870 7.540 7.730 289,267 +0.01(+0.06%)
Aug 11, 2023 8.300 8.300 7.310 7.725 579,217 -0.94(-10.80%)
Aug 10, 2023 8.810 9.000 8.630 8.660 114,152 -0.18(-2.04%)
Aug 09, 2023 8.910 8.930 8.650 8.840 106,446 -0.10(-1.12%)
Aug 08, 2023 8.860 9.040 8.770 8.940 102,578 -0.02(-0.22%)
Aug 07, 2023 9.000 9.100 8.750 8.960 104,498 -0.02(-0.22%)
Aug 04, 2023 8.920 9.225 8.885 8.980 109,832 +0.06(+0.67%)
Aug 03, 2023 9.070 9.140 8.850 8.920 137,795 -0.22(-2.41%)
Aug 02, 2023 8.860 9.169 8.650 9.140 129,864 +0.26(+2.93%)
Aug 01, 2023 9.030 9.040 8.770 8.880 112,157 -0.16(-1.77%)
Jul 31, 2023 8.900 9.100 8.810 9.040 125,389 +0.13(+1.46%)
Jul 28, 2023 8.760 9.250 8.760 8.910 153,104 +0.48(+5.69%)
Jul 27, 2023 8.460 8.520 8.300 8.430 118,769 +0.04(+0.42%)
Jul 26, 2023 8.290 8.557 8.259 8.395 114,183 +0.04(+0.54%)
Jul 25, 2023 8.410 8.490 8.270 8.350 148,321 -0.09(-1.07%)
Jul 24, 2023 8.670 8.750 8.430 8.440 89,507 -0.25(-2.88%)
Jul 21, 2023 8.870 8.900 8.630 8.690 96,582 -0.10(-1.14%)
Jul 20, 2023 8.800 8.900 8.750 8.790 87,506 -0.04(-0.45%)
Jul 19, 2023 8.840 8.990 8.710 8.830 108,217 -0.01(-0.11%)
Jul 18, 2023 8.650 8.950 8.650 8.840 133,362 +0.11(+1.26%)
Jul 17, 2023 8.570 8.874 8.556 8.730 141,523 +0.11(+1.28%)
Jul 14, 2023 9.090 9.110 8.600 8.620 146,749 -0.46(-5.07%)
Jul 13, 2023 9.460 9.550 9.030 9.080 210,666 -0.28(-2.99%)
Jul 12, 2023 9.360 9.570 9.300 9.360 182,831 +0.16(+1.74%)
Jul 11, 2023 8.990 9.225 8.950 9.200 189,435 +0.22(+2.45%)
Jul 10, 2023 8.600 9.010 8.590 8.980 139,672 +0.32(+3.70%)
Jul 07, 2023 8.450 8.700 8.450 8.660 174,632 +0.21(+2.49%)
Jul 06, 2023 8.690 8.760 8.385 8.450 256,697 -0.36(-4.09%)
Jul 05, 2023 8.940 8.960 8.770 8.810 148,696 -0.24(-2.65%)
Jul 03, 2023 9.090 9.270 8.980 9.050 126,182 -0.07(-0.77%)
Jun 30, 2023 9.090 9.280 8.980 9.120 190,431 +0.15(+1.67%)
Jun 29, 2023 8.700 9.000 8.700 8.970 145,475 +0.19(+2.16%)
Jun 28, 2023 8.760 8.900 8.660 8.780 250,817 -0.14(-1.57%)
Jun 27, 2023 8.740 9.015 8.700 8.920 222,546 +0.08(+0.90%)
Jun 26, 2023 8.900 9.340 8.690 8.840 367,695 -0.09(-1.01%)
Jun 23, 2023 9.740 9.910 8.880 8.930 4,729,241 -0.83(-8.50%)
Jun 22, 2023 9.740 9.876 9.551 9.760 228,844 -0.04(-0.41%)
Jun 21, 2023 10.48 10.52 9.670 9.800 314,921 -0.76(-7.20%)
Jun 20, 2023 10.00 10.70 9.910 10.56 385,812 +0.56(+5.60%)
Jun 16, 2023 10.05 10.08 9.620 10.00 551,881 -0.01(-0.10%)
Jun 15, 2023 9.880 10.04 9.790 10.01 208,122 +3.89(+63.56%)
May 08, 2023 6.220 6.220 6.020 6.120 121,269 -0.07(-1.13%)
May 05, 2023 6.320 6.370 6.090 6.190 204,143 -0.09(-1.43%)
May 04, 2023 6.340 6.381 6.230 6.280 71,464 -0.13(-2.03%)
May 03, 2023 6.300 6.480 6.257 6.410 111,258 +0.14(+2.23%)
May 02, 2023 6.370 6.448 6.190 6.270 110,074 -0.11(-1.72%)
May 01, 2023 6.170 6.510 6.119 6.380 128,976 +0.10(+1.59%)
Apr 28, 2023 6.270 6.360 6.080 6.280 106,582 +0.04(+0.64%)
Apr 27, 2023 6.210 6.285 6.070 6.240 112,116 +0.08(+1.30%)
Apr 26, 2023 6.000 6.210 5.900 6.160 160,805 +0.18(+3.01%)
Apr 25, 2023 6.090 6.150 5.920 5.980 196,563 -0.15(-2.45%)
Apr 24, 2023 6.260 6.260 6.045 6.130 125,021 -0.15(-2.39%)
Apr 21, 2023 6.310 6.360 6.220 6.280 89,968 -0.02(-0.32%)
Apr 20, 2023 6.420 6.450 6.280 6.300 100,026 -0.15(-2.33%)
Apr 19, 2023 6.490 6.560 6.320 6.450 103,070 -0.05(-0.77%)
Apr 18, 2023 6.730 6.810 6.460 6.500 109,913 -0.23(-3.42%)
Apr 17, 2023 6.800 6.900 6.665 6.730 114,261 -0.05(-0.81%)
Apr 14, 2023 6.830 6.990 6.670 6.785 97,630 -0.08(-1.09%)
Apr 13, 2023 6.820 6.940 6.730 6.860 124,565 +0.05(+0.73%)
Apr 12, 2023 6.970 7.050 6.760 6.810 164,352 -0.07(-1.02%)
Apr 11, 2023 6.850 7.040 6.830 6.880 144,825 +0.05(+0.73%)
Apr 10, 2023 6.440 6.910 6.420 6.830 170,120 +0.34(+5.24%)
Apr 06, 2023 6.440 6.520 6.370 6.490 90,878 +0.00(+0.00%)
Apr 05, 2023 6.750 6.780 6.435 6.490 185,583 -0.24(-3.57%)
Apr 04, 2023 7.080 7.080 6.655 6.730 179,268 -0.35(-4.94%)
Apr 03, 2023 7.100 7.120 6.810 7.080 197,298 -0.11(-1.53%)
Mar 31, 2023 6.860 7.220 6.860 7.190 260,449 +0.41(+6.05%)
Mar 30, 2023 6.510 6.810 6.500 6.780 179,946 +0.30(+4.63%)
Mar 29, 2023 6.220 6.560 6.220 6.480 180,686 +0.30(+4.85%)
Mar 28, 2023 6.060 6.260 6.030 6.180 148,751 +0.06(+0.98%)
Mar 27, 2023 6.160 6.270 6.060 6.120 95,436 -0.02(-0.33%)
Mar 24, 2023 5.900 6.200 5.855 6.140 171,075 +0.14(+2.33%)
Mar 23, 2023 6.190 6.230 5.950 6.000 178,898 -0.12(-1.96%)
Mar 22, 2023 6.260 6.490 6.100 6.120 251,902 -0.21(-3.32%)
Mar 21, 2023 6.510 6.690 6.320 6.330 318,194 -0.14(-2.16%)
Mar 20, 2023 6.670 6.820 6.400 6.470 316,413 -0.15(-2.27%)
Mar 17, 2023 6.970 7.350 6.620 6.620 510,775 -0.64(-8.82%)
Mar 16, 2023 6.420 7.435 6.320 7.260 686,427 +0.76(+11.69%)
Mar 15, 2023 8.050 8.045 6.450 6.500 2,090,335 -3.07(-32.08%)
Mar 14, 2023 9.370 9.670 9.360 9.570 300,811 +0.37(+4.02%)
Mar 13, 2023 9.260 9.365 8.920 9.200 232,293 -0.23(-2.44%)
Mar 10, 2023 10.03 10.06 9.280 9.430 273,608 -0.68(-6.73%)
Mar 09, 2023 10.28 10.38 9.915 10.11 283,566 -0.06(-0.59%)
Mar 08, 2023 10.16 10.25 10.06 10.17 177,682 +0.00(+0.00%)
Mar 07, 2023 10.29 10.29 9.730 10.17 184,425 -0.09(-0.88%)
Mar 06, 2023 10.51 10.97 10.24 10.26 358,333 -0.13(-1.25%)
Mar 03, 2023 10.30 10.59 10.15 10.39 260,295 +0.30(+2.97%)
Mar 02, 2023 9.920 10.09 9.710 10.09 116,814 +0.17(+1.71%)
Mar 01, 2023 10.08 10.30 9.900 9.920 166,555 -0.12(-1.20%)
Feb 28, 2023 9.880 10.23 9.800 10.04 252,868 +0.20(+2.03%)
Feb 27, 2023 9.410 10.11 9.410 9.840 328,263 +0.78(+8.61%)
Feb 24, 2023 9.180 9.260 8.995 9.060 68,306 -0.22(-2.37%)
Feb 23, 2023 9.030 9.400 9.030 9.280 93,936 +0.42(+4.74%)
Feb 22, 2023 8.790 9.040 8.780 8.860 88,017 +0.00(+0.00%)
Feb 21, 2023 9.280 9.330 8.820 8.860 187,563 -0.46(-4.94%)
Feb 17, 2023 9.400 9.470 9.240 9.320 87,201 -0.12(-1.27%)
Feb 16, 2023 9.430 9.580 9.110 9.440 207,277 -0.13(-1.36%)
Feb 15, 2023 9.650 9.820 9.550 9.570 157,829 -0.27(-2.74%)
Feb 14, 2023 9.480 10.24 9.420 9.840 469,266 +0.36(+3.80%)
Feb 13, 2023 9.200 9.530 9.140 9.480 122,559 +0.26(+2.82%)
Feb 10, 2023 9.220 9.360 9.090 9.220 102,889 -0.05(-0.54%)
Feb 09, 2023 9.380 9.616 9.220 9.270 144,841 -0.02(-0.22%)
Feb 08, 2023 9.780 9.800 9.260 9.290 113,570 -0.48(-4.91%)
Feb 07, 2023 9.860 9.960 9.530 9.770 123,187 +0.01(+0.10%)
Feb 06, 2023 9.400 9.990 9.400 9.760 212,586 +0.36(+3.83%)
Feb 03, 2023 9.210 9.583 9.135 9.400 177,059 +0.13(+1.40%)
Feb 02, 2023 8.840 9.360 8.759 9.270 204,129 +0.64(+7.42%)
Feb 01, 2023 8.810 8.815 8.500 8.630 236,066 -0.21(-2.38%)
Jan 31, 2023 9.030 9.050 8.800 8.840 157,561 -0.20(-2.21%)
Jan 30, 2023 9.020 9.160 8.870 9.040 80,890 +0.02(+0.22%)
Jan 27, 2023 9.070 9.190 8.920 9.020 114,156 -0.04(-0.44%)
Jan 26, 2023 9.220 9.330 9.050 9.060 75,243 -0.15(-1.63%)
Jan 25, 2023 9.220 9.260 9.010 9.210 69,817 -0.03(-0.32%)
Jan 24, 2023 9.390 9.465 9.150 9.240 128,479 -0.27(-2.84%)
Jan 23, 2023 9.350 9.660 9.345 9.510 140,950 +0.11(+1.17%)
Jan 20, 2023 9.180 9.570 9.140 9.400 113,978 +0.22(+2.40%)
Jan 19, 2023 9.250 9.280 9.020 9.180 131,879 -0.13(-1.40%)
Jan 18, 2023 9.340 9.567 9.210 9.310 120,691 +0.09(+0.98%)
Jan 17, 2023 9.100 9.650 9.050 9.220 211,206 +0.05(+0.55%)
Jan 13, 2023 9.040 9.320 8.842 9.170 167,237 +0.20(+2.23%)
Jan 12, 2023 9.320 9.320 8.830 8.970 178,319 -0.30(-3.24%)
Jan 11, 2023 9.030 9.470 8.950 9.270 279,294 +0.31(+3.46%)
Jan 10, 2023 9.810 9.885 8.780 8.960 623,841 -0.79(-8.10%)
Jan 09, 2023 9.900 10.15 9.660 9.750 312,408 -0.01(-0.10%)
Jan 06, 2023 9.960 9.970 9.285 9.760 401,780 -0.23(-2.30%)
Jan 05, 2023 10.10 10.45 9.920 9.990 760,645 +0.25(+2.57%)
Jan 04, 2023 9.140 10.38 9.095 9.740 1,687,106 +0.75(+8.34%)
Jan 03, 2023 8.990 9.346 8.900 8.990 250,985 +0.20(+2.28%)
Dec 30, 2022 8.860 9.000 8.720 8.790 104,620 -0.34(-3.72%)
Dec 29, 2022 8.930 9.130 8.905 9.130 126,025 +0.30(+3.40%)
Dec 28, 2022 8.820 8.970 8.710 8.830 76,961 -0.02(-0.23%)
Dec 27, 2022 8.920 8.980 8.600 8.850 172,726 -0.03(-0.34%)
Dec 23, 2022 9.090 9.200 8.700 8.880 171,350 -0.17(-1.88%)
Dec 22, 2022 8.950 9.080 8.640 9.050 138,381 +0.06(+0.67%)
Dec 21, 2022 8.970 9.140 8.910 8.990 193,663 +0.19(+2.16%)
Dec 20, 2022 8.800 8.890 8.660 8.800 154,812 +0.00(+0.00%)
Dec 19, 2022 9.200 9.200 8.800 8.800 206,178 -0.33(-3.61%)
Dec 16, 2022 9.490 9.570 9.120 9.130 191,951 -0.15(-1.62%)
Dec 15, 2022 9.170 9.690 9.000 9.280 352,865 -0.02(-0.22%)
Dec 14, 2022 8.750 9.399 8.750 9.300 783,333 +1.17(+14.39%)
Dec 13, 2022 8.200 8.300 8.045 8.130 141,181 +0.10(+1.25%)
Dec 12, 2022 8.000 8.130 7.780 8.030 100,973 +0.01(+0.12%)
Dec 09, 2022 8.090 8.150 7.855 8.020 95,565 -0.09(-1.11%)
Dec 08, 2022 7.440 8.220 7.320 8.110 240,657 +0.70(+9.45%)
Dec 07, 2022 7.350 7.580 7.053 7.410 152,839 +0.10(+1.37%)
Dec 06, 2022 7.400 7.640 7.285 7.310 161,376 -0.16(-2.14%)
Dec 05, 2022 7.400 7.530 7.250 7.470 88,435 +0.03(+0.40%)
Dec 02, 2022 7.200 7.460 7.070 7.440 143,909 +0.17(+2.34%)
Dec 01, 2022 6.800 7.460 6.778 7.270 158,616 +0.51(+7.54%)
Nov 30, 2022 6.450 6.760 6.320 6.760 90,254 +0.35(+5.54%)
Nov 29, 2022 6.410 6.480 6.300 6.405 66,728 -0.08(-1.16%)
Nov 28, 2022 6.440 6.480 6.330 6.480 52,972 +0.02(+0.31%)
Nov 25, 2022 6.350 6.460 6.280 6.460 28,571 +0.11(+1.73%)
Nov 23, 2022 6.100 6.350 6.050 6.350 66,306 +0.27(+4.44%)
Nov 22, 2022 5.980 6.125 5.945 6.080 37,880 +0.13(+2.18%)
Nov 21, 2022 5.850 6.040 5.850 5.950 42,595 +0.06(+1.02%)
Nov 18, 2022 5.980 6.045 5.850 5.890 17,278 -0.08(-1.34%)
Nov 17, 2022 6.150 6.150 5.880 5.970 29,910 -0.28(-4.48%)
Nov 16, 2022 6.260 6.260 6.079 6.250 29,567 -0.08(-1.26%)
Nov 15, 2022 6.270 6.440 6.250 6.330 68,057 +0.08(+1.28%)
Nov 14, 2022 6.110 6.280 5.950 6.250 82,846 +0.12(+1.96%)
Nov 11, 2022 5.800 6.179 5.550 6.130 169,318 +0.96(+18.57%)
Nov 10, 2022 5.380 5.380 4.904 5.170 167,099 +0.01(+0.19%)
Nov 09, 2022 5.270 5.330 4.910 5.160 44,328 -0.17(-3.19%)
Nov 08, 2022 5.280 5.410 5.260 5.330 49,656 -0.04(-0.74%)
Nov 07, 2022 5.470 5.550 5.300 5.370 24,886 -0.09(-1.65%)
Nov 04, 2022 5.550 5.550 5.250 5.460 37,820 +0.03(+0.55%)
Nov 03, 2022 5.260 5.525 5.051 5.430 137,933 +0.11(+2.07%)
Nov 02, 2022 5.180 5.420 5.180 5.320 40,615 +0.09(+1.72%)
Nov 01, 2022 5.260 5.300 5.088 5.230 37,299 +0.04(+0.77%)
Oct 31, 2022 5.020 5.260 5.020 5.190 23,113 +0.13(+2.57%)
Oct 28, 2022 4.910 5.230 4.900 5.060 27,768 +0.10(+2.02%)
Oct 27, 2022 5.240 5.320 4.830 4.960 51,323 -0.27(-5.16%)
Oct 26, 2022 5.070 5.230 5.070 5.230 29,827 +0.10(+1.95%)
Oct 25, 2022 5.000 5.160 4.980 5.130 20,510 +0.12(+2.40%)
Oct 24, 2022 4.770 5.020 4.750 5.010 63,704 +0.26(+5.47%)
Oct 21, 2022 4.600 4.760 4.506 4.750 38,720 +0.11(+2.37%)
Oct 20, 2022 4.580 4.660 4.565 4.640 34,773 +0.07(+1.53%)
Oct 19, 2022 4.610 4.660 4.540 4.570 32,335 -0.07(-1.51%)
Oct 18, 2022 4.700 4.750 4.575 4.640 56,604 -0.01(-0.22%)
Oct 17, 2022 4.720 4.830 4.520 4.650 47,693 -0.02(-0.43%)
Oct 14, 2022 4.460 4.780 4.380 4.670 119,650 +0.20(+4.47%)
Oct 13, 2022 4.070 4.470 4.060 4.470 60,760 +0.30(+7.19%)
Oct 12, 2022 4.310 4.367 4.140 4.170 59,626 -0.13(-3.02%)
Oct 11, 2022 4.470 4.500 4.250 4.300 69,128 -0.22(-4.87%)
Oct 10, 2022 4.380 4.590 4.320 4.520 48,882 +0.18(+4.15%)
Oct 07, 2022 4.460 4.515 4.320 4.340 47,287 -0.19(-4.19%)
Oct 06, 2022 4.500 4.600 4.445 4.530 27,359 +0.04(+0.89%)
Oct 05, 2022 4.580 4.580 4.360 4.490 60,440 -0.11(-2.39%)
Oct 04, 2022 4.690 4.870 4.530 4.600 83,847 +0.04(+0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.