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 )

8.159 USD -0.211 (-2.52%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.950 6.080 5.900 6.030 67,127 +0.07(+1.17%)
Oct 30, 2019 6.020 6.030 5.880 5.960 107,049 -0.02(-0.33%)
Oct 29, 2019 6.000 6.120 5.935 5.980 219,663 +0.06(+1.01%)
Oct 28, 2019 5.920 5.960 5.820 5.920 92,306 +0.02(+0.34%)
Oct 25, 2019 5.840 5.950 5.820 5.900 96,400 +0.04(+0.68%)
Oct 24, 2019 5.830 5.900 5.695 5.860 60,155 +0.03(+0.51%)
Oct 23, 2019 5.660 5.860 5.610 5.830 107,660 +0.17(+3.00%)
Oct 22, 2019 5.840 5.860 5.660 5.660 55,674 -0.17(-2.92%)
Oct 21, 2019 5.800 5.910 5.750 5.830 133,065 +0.04(+0.69%)
Oct 18, 2019 5.800 5.910 5.710 5.790 80,500 -0.01(-0.17%)
Oct 17, 2019 5.720 5.810 5.710 5.800 70,975 +0.12(+2.11%)
Oct 16, 2019 5.570 5.750 5.540 5.680 78,282 +0.08(+1.43%)
Oct 15, 2019 5.500 5.660 5.480 5.600 120,720 +0.10(+1.82%)
Oct 14, 2019 5.530 5.610 5.410 5.500 78,696 -0.05(-0.90%)
Oct 11, 2019 5.500 5.820 5.390 5.550 286,600 +0.11(+2.02%)
Oct 10, 2019 5.550 5.600 5.430 5.440 168,687 -0.12(-2.16%)
Oct 09, 2019 5.670 5.720 5.370 5.560 517,097 -0.07(-1.24%)
Oct 08, 2019 5.650 5.710 5.540 5.630 194,807 -0.08(-1.40%)
Oct 07, 2019 5.860 5.920 5.550 5.710 419,536 -0.12(-2.06%)
Oct 04, 2019 5.890 6.014 5.720 5.830 146,600 -0.06(-1.02%)
Oct 03, 2019 5.760 5.940 5.710 5.890 153,886 +0.16(+2.79%)
Oct 02, 2019 5.720 5.830 5.600 5.730 328,009 +0.03(+0.53%)
Oct 01, 2019 5.870 6.000 5.610 5.700 411,592 -0.09(-1.55%)
Sep 30, 2019 5.620 6.030 5.460 5.790 683,125 +0.19(+3.39%)
Sep 27, 2019 6.000 6.120 5.541 5.600 582,900 -0.42(-6.98%)
Sep 26, 2019 6.090 6.270 5.970 6.020 205,127 -0.24(-3.83%)
Sep 25, 2019 6.020 6.310 6.020 6.260 200,647 +0.20(+3.30%)
Sep 24, 2019 6.320 6.490 6.050 6.060 222,977 -0.19(-3.04%)
Sep 23, 2019 6.100 6.300 6.010 6.250 325,128 +0.11(+1.79%)
Sep 20, 2019 6.040 6.140 5.940 6.140 470,500 +0.14(+2.33%)
Sep 19, 2019 6.010 6.130 5.950 6.000 145,693 +0.01(+0.17%)
Sep 18, 2019 5.890 6.150 5.850 5.990 302,145 +0.13(+2.22%)
Sep 17, 2019 5.960 6.010 5.840 5.860 179,437 -0.08(-1.35%)
Sep 16, 2019 5.990 6.100 5.800 5.940 207,836 -0.06(-1.00%)
Sep 13, 2019 5.980 6.040 5.710 6.000 451,000 -0.01(-0.17%)
Sep 12, 2019 5.970 6.080 5.922 6.010 245,774 +0.09(+1.52%)
Sep 11, 2019 5.780 6.100 5.680 5.920 317,754 +0.07(+1.20%)
Sep 10, 2019 6.000 6.160 5.630 5.850 542,277 -0.19(-3.15%)
Sep 09, 2019 6.180 6.340 5.500 6.040 1,231,893 -0.70(-10.39%)
Sep 06, 2019 6.600 6.890 6.470 6.740 864,100 +0.15(+2.28%)
Sep 05, 2019 6.480 6.900 6.420 6.590 1,946,060 +0.20(+3.13%)
Sep 04, 2019 6.370 6.470 6.220 6.390 288,530 +0.03(+0.47%)
Sep 03, 2019 6.400 6.440 6.310 6.360 379,540 -0.01(-0.16%)
Aug 30, 2019 6.180 6.480 6.173 6.370 375,500 +0.17(+2.74%)
Aug 29, 2019 6.250 6.250 6.060 6.200 280,541 -0.06(-0.96%)
Aug 28, 2019 6.270 6.380 6.160 6.260 354,471 -0.01(-0.16%)
Aug 27, 2019 6.250 6.360 6.110 6.270 321,300 +0.08(+1.29%)
Aug 26, 2019 6.140 6.390 6.031 6.190 411,187 +0.21(+3.51%)
Aug 23, 2019 6.140 6.240 5.929 5.980 276,500 -0.16(-2.61%)
Aug 22, 2019 6.120 6.140 5.990 6.140 291,754 +0.07(+1.15%)
Aug 21, 2019 6.010 6.230 6.010 6.070 266,771 +0.07(+1.17%)
Aug 20, 2019 6.000 6.080 5.960 6.000 371,105 +0.00(+0.00%)
Aug 19, 2019 6.060 6.270 5.920 6.000 315,816 +0.07(+1.18%)
Aug 16, 2019 5.650 5.990 5.640 5.930 220,000 +0.39(+7.04%)
Aug 15, 2019 5.550 5.650 5.410 5.540 209,923 -0.01(-0.18%)
Aug 14, 2019 5.820 5.950 5.350 5.550 231,381 -0.26(-4.48%)
Aug 13, 2019 5.500 5.950 5.500 5.810 365,039 +0.31(+5.64%)
Aug 12, 2019 5.500 5.910 5.460 5.500 364,306 +0.05(+0.92%)
Aug 09, 2019 5.670 5.720 5.320 5.450 204,000 -0.17(-3.02%)
Aug 08, 2019 5.320 5.700 4.853 5.620 465,834 +0.97(+20.86%)
Aug 07, 2019 4.550 4.800 4.500 4.650 74,963 +0.10(+2.20%)
Aug 06, 2019 4.660 4.690 4.370 4.550 116,098 -0.06(-1.30%)
Aug 05, 2019 4.750 4.750 4.250 4.610 166,163 -0.20(-4.16%)
Aug 02, 2019 5.130 5.235 4.760 4.810 366,600 -0.32(-6.24%)
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.