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 )

8.370 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 1.330 1.400 1.330 1.360 27,263 +0.03(+2.26%)
Oct 30, 2014 1.310 1.380 1.310 1.330 31,671 +0.01(+0.68%)
Oct 29, 2014 1.310 1.330 1.310 1.321 31,811 +0.00(+0.08%)
Oct 28, 2014 1.310 1.327 1.300 1.320 41,095 +0.01(+0.76%)
Oct 27, 2014 1.310 1.340 1.313 1.310 15,591 -0.00(-0.24%)
Oct 24, 2014 1.282 1.350 1.280 1.313 38,200 +0.02(+1.80%)
Oct 23, 2014 1.310 1.310 1.280 1.290 14,185 +0.01(+0.78%)
Oct 22, 2014 1.277 1.290 1.270 1.280 29,106 +0.01(+0.79%)
Oct 21, 2014 1.290 1.320 1.270 1.270 48,650 +0.00(+0.00%)
Oct 20, 2014 1.310 1.260 1.270 1.270 22,775 +0.01(+0.79%)
Oct 17, 2014 1.290 1.270 1.250 1.260 71,733 -0.01(-0.79%)
Oct 16, 2014 1.230 1.270 1.223 1.270 53,573 +0.03(+2.42%)
Oct 15, 2014 1.290 1.300 1.230 1.240 143,995 -0.07(-5.34%)
Oct 14, 2014 1.320 1.362 1.300 1.310 23,127 -0.01(-0.76%)
Oct 13, 2014 1.340 1.360 1.300 1.320 102,582 -0.03(-2.22%)
Oct 10, 2014 1.370 1.390 1.330 1.350 76,090 -0.01(-0.74%)
Oct 09, 2014 1.390 1.390 1.360 1.360 21,085 -0.03(-2.16%)
Oct 08, 2014 1.390 1.550 1.380 1.390 67,720 +0.01(+0.72%)
Oct 07, 2014 1.380 1.420 1.370 1.380 40,094 -0.01(-0.72%)
Oct 06, 2014 1.400 1.430 1.366 1.390 41,920 -0.01(-0.71%)
Oct 03, 2014 1.420 1.450 1.380 1.400 39,943 -0.02(-1.41%)
Oct 02, 2014 1.350 1.479 1.330 1.420 260,161 +0.07(+5.19%)
Oct 01, 2014 1.400 1.400 1.320 1.350 142,324 -0.04(-2.88%)
Sep 30, 2014 1.400 1.430 1.380 1.390 121,163 -0.01(-0.71%)
Sep 29, 2014 1.390 1.440 1.360 1.400 206,790 +0.03(+2.19%)
Sep 26, 2014 1.390 1.420 1.360 1.370 39,876 +0.00(+0.00%)
Sep 25, 2014 1.410 1.410 1.370 1.370 116,667 -0.04(-2.84%)
Sep 24, 2014 1.410 1.440 1.390 1.410 40,012 +0.01(+0.71%)
Sep 23, 2014 1.400 1.480 1.390 1.400 122,109 +0.00(+0.00%)
Sep 22, 2014 1.390 1.430 1.390 1.400 122,608 +0.02(+1.45%)
Sep 19, 2014 1.420 1.440 1.400 1.380 275,926 -0.03(-2.13%)
Sep 18, 2014 1.420 1.490 1.400 1.410 237,832 -0.01(-0.70%)
Sep 17, 2014 1.520 1.580 1.400 1.420 339,881 -0.10(-6.58%)
Sep 16, 2014 1.480 1.580 1.400 1.520 299,793 +0.04(+2.70%)
Sep 15, 2014 1.520 1.570 1.380 1.480 862,131 -0.03(-1.99%)
Sep 12, 2014 1.610 1.620 1.460 1.510 593,675 -0.15(-9.04%)
Sep 11, 2014 1.590 1.870 1.530 1.660 1,329,304 +0.07(+4.40%)
Sep 10, 2014 1.800 1.880 1.530 1.590 1,239,630 -0.18(-10.17%)
Sep 09, 2014 2.070 2.700 1.720 1.770 10,931,843 +0.25(+16.45%)
Sep 08, 2014 1.390 1.600 1.340 1.520 417,295 +0.16(+11.76%)
Sep 05, 2014 1.380 1.400 1.310 1.360 43,060 +0.00(+0.01%)
Sep 04, 2014 1.330 1.440 1.310 1.360 249,678 +0.05(+3.82%)
Sep 03, 2014 1.280 1.330 1.280 1.310 18,951 +0.02(+1.54%)
Sep 02, 2014 1.300 1.330 1.270 1.290 19,461 -0.02(-1.52%)
Aug 29, 2014 1.280 1.310 1.310 1.310 14,800 -0.00(-0.38%)
Aug 28, 2014 1.300 1.315 1.300 1.315 17,791 -0.02(-1.13%)
Aug 27, 2014 1.320 1.329 1.300 1.330 17,304 +0.06(+4.72%)
Aug 26, 2014 1.300 1.331 1.270 1.270 34,843 -0.05(-3.79%)
Aug 25, 2014 1.300 1.321 1.300 1.320 8,416 -0.03(-2.22%)
Aug 22, 2014 1.350 1.360 1.309 1.350 20,604 +0.03(+1.89%)
Aug 21, 2014 1.330 1.360 1.300 1.325 20,634 -0.04(-2.57%)
Aug 20, 2014 1.330 1.368 1.300 1.360 31,261 +0.03(+2.26%)
Aug 19, 2014 1.310 1.390 1.310 1.330 5,310 +0.02(+1.53%)
Aug 18, 2014 1.310 1.346 1.290 1.310 15,476 +0.02(+1.54%)
Aug 15, 2014 1.280 1.327 1.280 1.290 22,120 -0.02(-1.52%)
Aug 14, 2014 1.260 1.310 1.260 1.310 7,024 +0.05(+3.97%)
Aug 13, 2014 1.290 1.400 1.240 1.260 46,622 +0.02(+1.61%)
Aug 12, 2014 1.250 1.300 1.230 1.240 98,218 +0.01(+0.81%)
Aug 11, 2014 1.250 1.319 1.200 1.230 41,610 -0.02(-1.61%)
Aug 08, 2014 1.250 1.330 1.250 1.250 27,215 -0.02(-1.57%)
Aug 07, 2014 1.350 1.360 1.250 1.270 60,139 -0.06(-4.51%)
Aug 06, 2014 1.380 1.380 1.320 1.330 29,726 +0.00(+0.00%)
Aug 05, 2014 1.330 1.380 1.329 1.330 32,775 +0.00(+0.16%)
Aug 04, 2014 1.400 1.410 1.320 1.328 61,166 -0.08(-5.82%)
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.