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 Incorporated (NQ: LUNA )

3.205 -0.160 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.870 10.82 9.710 10.02 717,937 +0.20(+2.04%)
Nov 27, 2020 9.150 9.860 9.150 9.820 343,100 +0.66(+7.21%)
Nov 25, 2020 8.320 9.200 8.320 9.160 755,900 +0.84(+10.10%)
Nov 24, 2020 8.290 8.340 8.010 8.320 184,189 +0.11(+1.34%)
Nov 23, 2020 8.530 8.580 8.070 8.210 363,568 -0.30(-3.53%)
Nov 20, 2020 7.690 8.573 7.660 8.510 600,200 +0.75(+9.66%)
Nov 19, 2020 7.650 7.764 7.510 7.760 70,270 +0.07(+0.91%)
Nov 18, 2020 7.630 7.900 7.550 7.690 103,721 +0.03(+0.39%)
Nov 17, 2020 7.640 7.770 7.460 7.660 149,778 -0.06(-0.78%)
Nov 16, 2020 7.610 7.810 7.510 7.720 224,968 +0.23(+3.07%)
Nov 13, 2020 7.510 7.552 7.310 7.490 87,000 +0.07(+0.94%)
Nov 12, 2020 7.490 7.692 7.300 7.420 136,277 -0.16(-2.11%)
Nov 11, 2020 7.730 7.760 7.260 7.580 267,341 -0.16(-2.07%)
Nov 10, 2020 7.140 7.860 7.026 7.740 723,884 +1.11(+16.74%)
Nov 09, 2020 6.850 7.090 6.630 6.630 172,939 -0.08(-1.19%)
Nov 06, 2020 6.620 6.770 6.540 6.710 97,500 +0.04(+0.60%)
Nov 05, 2020 6.290 6.680 6.290 6.670 116,194 +0.39(+6.21%)
Nov 04, 2020 6.330 6.402 6.239 6.280 61,061 -0.09(-1.41%)
Nov 03, 2020 6.160 6.440 6.160 6.370 130,075 +0.32(+5.29%)
Nov 02, 2020 6.320 6.430 6.010 6.050 175,958 -0.26(-4.12%)
Oct 30, 2020 6.440 6.530 6.260 6.310 177,800 -0.13(-2.02%)
Oct 29, 2020 6.300 6.470 6.210 6.440 109,603 +0.16(+2.55%)
Oct 28, 2020 6.560 6.570 6.240 6.280 158,902 -0.35(-5.28%)
Oct 27, 2020 6.940 6.970 6.550 6.630 152,679 -0.35(-5.01%)
Oct 26, 2020 6.840 7.050 6.720 6.980 215,152 +0.01(+0.14%)
Oct 23, 2020 6.900 7.000 6.750 6.970 224,500 +0.10(+1.46%)
Oct 22, 2020 6.870 6.950 6.620 6.870 195,475 +0.02(+0.29%)
Oct 21, 2020 6.650 6.990 6.650 6.850 185,196 +0.23(+3.47%)
Oct 20, 2020 6.500 6.690 6.400 6.620 254,397 +0.12(+1.85%)
Oct 19, 2020 6.620 6.730 6.440 6.500 121,665 -0.11(-1.66%)
Oct 16, 2020 6.830 6.842 6.550 6.610 108,800 -0.23(-3.36%)
Oct 15, 2020 6.430 6.970 6.410 6.840 208,856 +0.31(+4.75%)
Oct 14, 2020 6.550 6.600 6.470 6.530 86,316 -0.02(-0.31%)
Oct 13, 2020 6.610 6.660 6.520 6.550 125,392 -0.12(-1.80%)
Oct 12, 2020 6.610 6.670 6.480 6.670 140,948 +0.13(+1.99%)
Oct 09, 2020 6.390 6.590 6.290 6.540 133,200 +0.19(+2.99%)
Oct 08, 2020 6.360 6.430 6.290 6.350 96,868 +0.03(+0.47%)
Oct 07, 2020 6.420 6.460 6.240 6.320 100,221 -0.07(-1.10%)
Oct 06, 2020 6.430 6.500 6.320 6.390 150,360 -0.01(-0.16%)
Oct 05, 2020 6.140 6.420 6.140 6.400 180,611 +0.26(+4.23%)
Oct 02, 2020 5.920 6.160 5.920 6.140 128,600 +0.04(+0.66%)
Oct 01, 2020 6.030 6.150 5.950 6.100 162,968 +0.12(+2.01%)
Sep 30, 2020 5.980 6.090 5.910 5.980 181,926 +0.00(+0.00%)
Sep 29, 2020 5.960 6.040 5.860 5.980 84,497 +0.02(+0.34%)
Sep 28, 2020 5.930 6.030 5.910 5.960 113,330 +0.11(+1.88%)
Sep 25, 2020 5.950 5.973 5.810 5.850 117,100 -0.08(-1.35%)
Sep 24, 2020 5.810 5.950 5.730 5.930 612,613 +0.12(+2.07%)
Sep 23, 2020 6.000 6.170 5.790 5.810 219,480 -0.22(-3.65%)
Sep 22, 2020 6.100 6.100 5.890 6.030 84,104 -0.08(-1.31%)
Sep 21, 2020 6.100 6.130 5.880 6.110 231,536 -0.09(-1.45%)
Sep 18, 2020 6.250 6.310 6.120 6.200 278,000 +0.04(+0.65%)
Sep 17, 2020 6.350 6.380 6.130 6.160 127,730 -0.27(-4.27%)
Sep 16, 2020 6.370 6.550 6.360 6.435 155,744 +0.10(+1.66%)
Sep 15, 2020 6.300 6.390 6.270 6.330 171,833 +0.06(+0.96%)
Sep 14, 2020 6.270 6.330 6.120 6.270 108,979 +0.08(+1.29%)
Sep 11, 2020 6.110 6.210 6.110 6.190 115,100 +0.11(+1.81%)
Sep 10, 2020 6.180 6.200 6.070 6.080 157,435 -0.04(-0.65%)
Sep 09, 2020 6.260 6.340 6.110 6.120 154,048 -0.07(-1.13%)
Sep 08, 2020 6.110 6.270 6.100 6.190 165,678 +0.05(+0.81%)
Sep 04, 2020 6.380 6.380 6.070 6.140 201,700 -0.19(-3.00%)
Sep 03, 2020 6.580 6.770 6.240 6.330 229,327 -0.25(-3.80%)
Sep 02, 2020 6.530 6.750 6.480 6.580 212,694 +0.08(+1.23%)
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.