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 )

8.550 USD -0.430 (-4.79%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.060 7.440 6.820 7.090 293,100 +0.00(+0.00%)
Oct 30, 2007 6.400 7.290 6.400 7.090 633,742 +0.73(+11.48%)
Oct 29, 2007 5.580 6.480 5.570 6.360 269,750 +0.83(+15.01%)
Oct 26, 2007 5.530 5.750 5.360 5.530 65,676 +0.05(+0.91%)
Oct 25, 2007 5.620 5.660 5.300 5.480 54,958 -0.16(-2.84%)
Oct 24, 2007 4.930 5.850 4.851 5.640 305,981 +0.71(+14.40%)
Oct 23, 2007 4.661 4.950 4.661 4.930 78,876 +0.40(+8.83%)
Oct 22, 2007 4.890 4.890 4.380 4.530 34,300 -0.22(-4.63%)
Oct 19, 2007 4.800 4.900 4.610 4.750 39,137 -0.04(-0.84%)
Oct 18, 2007 4.860 4.900 4.650 4.790 55,697 +0.05(+1.05%)
Oct 17, 2007 4.530 4.760 4.500 4.740 42,540 +0.28(+6.28%)
Oct 16, 2007 4.460 4.510 4.410 4.460 33,397 +0.00(+0.00%)
Oct 15, 2007 4.580 4.650 4.450 4.460 37,227 -0.09(-1.98%)
Oct 12, 2007 4.400 4.560 4.310 4.550 38,887 +0.15(+3.41%)
Oct 11, 2007 4.890 4.980 4.080 4.400 126,211 -0.47(-9.65%)
Oct 10, 2007 4.690 4.870 4.640 4.870 35,524 +0.23(+4.87%)
Oct 09, 2007 4.590 4.860 4.560 4.644 38,014 +0.10(+2.29%)
Oct 08, 2007 4.740 4.740 4.450 4.540 18,383 -0.15(-3.20%)
Oct 05, 2007 4.760 4.760 4.390 4.690 44,682 -0.01(-0.21%)
Oct 04, 2007 4.850 5.000 4.650 4.700 78,593 +0.15(+3.30%)
Oct 03, 2007 4.300 4.670 4.260 4.550 55,499 +0.25(+5.81%)
Oct 02, 2007 4.260 4.340 4.100 4.300 18,477 +0.12(+2.87%)
Oct 01, 2007 4.370 4.379 4.050 4.180 24,219 -0.15(-3.46%)
Sep 28, 2007 4.370 4.480 4.210 4.330 18,349 -0.01(-0.23%)
Sep 27, 2007 4.300 4.400 4.192 4.340 40,850 +0.16(+3.83%)
Sep 26, 2007 4.320 4.410 4.120 4.180 56,977 -0.16(-3.69%)
Sep 25, 2007 4.340 4.480 4.040 4.340 54,135 -0.04(-0.91%)
Sep 24, 2007 4.230 4.440 4.120 4.380 66,611 +0.20(+4.78%)
Sep 21, 2007 3.940 4.300 3.920 4.180 130,198 +0.34(+8.85%)
Sep 20, 2007 3.950 4.000 3.760 3.840 155,490 -0.06(-1.54%)
Sep 19, 2007 3.780 3.940 3.730 3.900 45,268 +0.17(+4.56%)
Sep 18, 2007 3.800 3.800 3.670 3.730 14,447 +0.06(+1.63%)
Sep 17, 2007 3.790 3.819 3.660 3.670 15,652 -0.16(-4.18%)
Sep 14, 2007 3.700 3.830 3.670 3.830 29,495 +0.13(+3.51%)
Sep 13, 2007 3.700 3.830 3.680 3.700 25,600 +0.03(+0.82%)
Sep 12, 2007 3.660 3.830 3.660 3.670 56,573 +0.02(+0.55%)
Sep 11, 2007 3.787 3.920 3.500 3.650 49,434 -0.18(-4.70%)
Sep 10, 2007 3.830 3.980 3.590 3.830 57,225 -0.04(-1.03%)
Sep 07, 2007 3.730 3.950 3.730 3.870 17,375 +0.08(+2.11%)
Sep 06, 2007 3.696 3.960 3.690 3.790 138,911 +0.10(+2.71%)
Sep 05, 2007 3.690 3.740 3.680 3.690 19,044 +0.00(+0.00%)
Sep 04, 2007 3.590 3.820 3.590 3.690 67,487 +0.11(+3.07%)
Aug 31, 2007 3.540 3.640 3.480 3.580 27,873 +0.10(+2.87%)
Aug 30, 2007 3.419 3.570 3.370 3.480 20,490 +0.08(+2.35%)
Aug 29, 2007 3.460 3.490 3.350 3.400 28,598 -0.01(-0.29%)
Aug 28, 2007 3.500 3.510 3.380 3.410 39,079 -0.10(-2.85%)
Aug 27, 2007 3.610 3.610 3.490 3.510 19,377 -0.06(-1.68%)
Aug 24, 2007 3.570 3.600 3.500 3.570 17,895 +0.02(+0.56%)
Aug 23, 2007 3.750 3.850 3.510 3.550 70,066 -0.23(-6.08%)
Aug 22, 2007 3.650 3.830 3.550 3.780 53,617 +0.11(+3.00%)
Aug 21, 2007 3.600 3.840 3.600 3.670 26,411 +0.03(+0.82%)
Aug 20, 2007 3.910 3.910 3.539 3.640 43,550 -0.14(-3.70%)
Aug 17, 2007 3.610 3.890 3.510 3.780 52,946 +0.21(+5.88%)
Aug 16, 2007 3.690 3.700 3.510 3.570 87,964 -0.20(-5.31%)
Aug 15, 2007 3.910 4.000 3.700 3.770 81,294 -0.17(-4.31%)
Aug 14, 2007 4.240 4.250 3.940 3.940 57,569 -0.28(-6.59%)
Aug 13, 2007 4.100 4.240 4.050 4.218 54,793 +0.19(+4.64%)
Aug 10, 2007 4.100 4.170 3.920 4.031 57,546 -0.12(-2.87%)
Aug 09, 2007 4.250 4.400 4.030 4.150 68,528 +0.07(+1.64%)
Aug 08, 2007 4.010 4.370 3.990 4.083 99,558 -0.03(-0.66%)
Aug 07, 2007 4.370 4.370 4.080 4.110 33,717 -0.09(-2.24%)
Aug 06, 2007 4.310 4.310 3.850 4.204 121,463 +0.00(+0.10%)
Aug 03, 2007 4.210 4.570 4.150 4.200 121,964 -0.16(-3.67%)
Aug 02, 2007 4.650 4.860 4.310 4.360 189,659 -0.33(-7.04%)
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.