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 )

2.555 +0.135 (+5.58%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 16, 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 (%)
Oct 31, 2023 5.490 5.680 5.410 5.680 147,096 +0.20(+3.65%)
Oct 30, 2023 5.560 5.672 5.440 5.480 133,211 -0.04(-0.72%)
Oct 27, 2023 5.760 5.765 5.485 5.520 204,939 -0.25(-4.25%)
Oct 26, 2023 5.810 5.850 5.750 5.765 145,039 -0.04(-0.60%)
Oct 25, 2023 5.950 5.950 5.730 5.800 182,897 -0.17(-2.85%)
Oct 24, 2023 5.900 6.000 5.760 5.970 121,410 +0.07(+1.19%)
Oct 23, 2023 5.810 6.010 5.750 5.900 149,221 +0.04(+0.68%)
Oct 20, 2023 5.990 6.000 5.840 5.860 190,870 -0.14(-2.33%)
Oct 19, 2023 5.910 6.030 5.894 6.000 210,742 +0.03(+0.50%)
Oct 18, 2023 6.630 6.630 5.950 5.970 467,210 -0.73(-10.90%)
Oct 17, 2023 6.810 6.940 6.660 6.700 225,820 -0.12(-1.76%)
Oct 16, 2023 6.500 6.850 6.500 6.820 196,595 +0.33(+5.08%)
Oct 13, 2023 6.510 6.580 6.440 6.490 164,855 -0.04(-0.61%)
Oct 12, 2023 6.450 6.540 6.330 6.530 139,022 +0.07(+1.08%)
Oct 11, 2023 6.430 6.560 6.400 6.460 108,072 +0.01(+0.16%)
Oct 10, 2023 6.240 6.475 6.240 6.450 113,392 +0.19(+3.04%)
Oct 09, 2023 6.380 6.400 6.210 6.260 173,332 -0.24(-3.69%)
Oct 06, 2023 6.190 6.620 6.190 6.500 197,124 +0.27(+4.33%)
Oct 05, 2023 6.110 6.350 6.020 6.230 230,061 +0.08(+1.30%)
Oct 04, 2023 5.830 6.170 5.830 6.150 158,723 +0.27(+4.59%)
Oct 03, 2023 5.800 5.950 5.750 5.880 147,372 +0.00(+0.00%)
Oct 02, 2023 5.860 5.900 5.790 5.880 99,245 +0.02(+0.34%)
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%)
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.