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 )

8.430 USD -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.920 2.920 2.600 2.630 31,562 -0.07(-2.59%)
Oct 30, 2008 2.710 2.720 2.520 2.700 30,595 +0.18(+7.14%)
Oct 29, 2008 2.570 2.664 2.320 2.520 23,100 +0.01(+0.40%)
Oct 28, 2008 2.700 2.714 2.500 2.510 31,663 -0.22(-8.06%)
Oct 27, 2008 2.900 3.000 2.730 2.730 22,031 -0.43(-13.61%)
Oct 24, 2008 3.240 3.240 2.950 3.160 15,357 -0.13(-3.95%)
Oct 23, 2008 3.160 3.400 3.120 3.290 15,200 +0.00(+0.00%)
Oct 22, 2008 3.230 3.430 3.120 3.290 7,000 -0.06(-1.79%)
Oct 21, 2008 3.140 3.420 3.140 3.350 7,540 -0.00(-0.00%)
Oct 20, 2008 3.490 3.500 3.250 3.350 16,158 -0.04(-1.15%)
Oct 17, 2008 3.300 3.450 3.110 3.389 12,411 +0.12(+3.64%)
Oct 16, 2008 3.280 3.590 3.150 3.270 10,302 -0.01(-0.31%)
Oct 15, 2008 3.401 3.401 3.230 3.280 4,612 -0.01(-0.23%)
Oct 14, 2008 3.270 3.690 3.240 3.287 16,280 +0.06(+1.78%)
Oct 13, 2008 3.270 3.700 3.030 3.230 41,162 +0.19(+6.25%)
Oct 10, 2008 2.560 3.900 2.500 3.040 63,222 +0.25(+8.96%)
Oct 09, 2008 2.590 3.196 2.550 2.790 62,984 +0.21(+8.14%)
Oct 08, 2008 2.560 2.620 2.310 2.580 53,535 -0.13(-4.87%)
Oct 07, 2008 3.000 3.000 2.550 2.712 84,433 -0.26(-8.69%)
Oct 06, 2008 3.300 3.346 2.550 2.970 44,159 -0.37(-11.08%)
Oct 03, 2008 3.970 3.990 3.300 3.340 49,530 -0.70(-17.33%)
Oct 02, 2008 3.900 4.430 3.670 4.040 10,915 +0.00(+0.00%)
Oct 01, 2008 4.000 4.190 3.720 4.040 16,056 +0.12(+3.06%)
Sep 30, 2008 3.490 3.920 3.330 3.920 59,245 +0.46(+13.13%)
Sep 29, 2008 4.010 4.010 3.030 3.465 55,396 -0.75(-17.89%)
Sep 26, 2008 4.120 4.250 4.100 4.220 13,070 -0.11(-2.54%)
Sep 25, 2008 4.230 4.340 4.230 4.330 12,076 +0.12(+2.85%)
Sep 24, 2008 4.190 4.380 4.020 4.210 5,839 -0.04(-0.94%)
Sep 23, 2008 4.410 4.410 4.020 4.250 28,271 -0.11(-2.61%)
Sep 22, 2008 4.180 4.400 4.180 4.364 13,620 +0.22(+5.21%)
Sep 19, 2008 4.100 4.400 4.090 4.148 49,801 +0.10(+2.42%)
Sep 18, 2008 4.350 4.430 3.940 4.050 91,935 -0.25(-5.81%)
Sep 17, 2008 4.300 4.430 4.150 4.300 42,748 +0.05(+1.18%)
Sep 16, 2008 4.550 4.580 4.070 4.250 87,664 -0.40(-8.60%)
Sep 15, 2008 4.930 5.130 4.550 4.650 57,798 -0.20(-4.19%)
Sep 12, 2008 4.690 4.950 4.610 4.854 7,048 +0.04(+0.90%)
Sep 11, 2008 5.020 5.020 4.670 4.810 51,422 -0.30(-5.87%)
Sep 10, 2008 5.130 5.330 4.890 5.110 51,077 +0.08(+1.59%)
Sep 09, 2008 5.430 5.430 5.000 5.030 28,083 -0.32(-5.98%)
Sep 08, 2008 5.980 5.990 5.345 5.350 72,337 -0.64(-10.68%)
Sep 05, 2008 5.850 6.080 5.800 5.990 18,580 -0.01(-0.17%)
Sep 04, 2008 6.330 6.330 5.810 6.000 48,000 -0.25(-4.03%)
Sep 03, 2008 6.350 6.380 6.238 6.252 14,314 -0.03(-0.44%)
Sep 02, 2008 6.200 6.280 6.180 6.280 18,772 +0.10(+1.61%)
Aug 29, 2008 6.200 6.300 6.110 6.180 70,934 -0.01(-0.16%)
Aug 28, 2008 5.970 6.200 5.900 6.190 13,185 +0.33(+5.63%)
Aug 27, 2008 5.770 6.090 5.770 5.860 17,550 +0.17(+2.99%)
Aug 26, 2008 5.720 5.750 5.620 5.690 17,000 +0.01(+0.18%)
Aug 25, 2008 5.630 5.800 5.600 5.680 20,015 -0.11(-1.90%)
Aug 22, 2008 5.700 5.800 5.530 5.790 15,405 +0.09(+1.58%)
Aug 21, 2008 5.790 5.790 5.600 5.700 13,926 -0.09(-1.55%)
Aug 20, 2008 5.800 5.800 5.560 5.790 14,284 -0.01(-0.17%)
Aug 19, 2008 5.500 5.960 5.500 5.800 69,461 +0.25(+4.50%)
Aug 18, 2008 5.430 5.640 5.300 5.550 39,488 +0.24(+4.58%)
Aug 15, 2008 5.250 5.320 5.250 5.307 12,665 +0.15(+2.85%)
Aug 14, 2008 5.100 5.330 5.030 5.160 43,050 +0.10(+1.98%)
Aug 13, 2008 5.250 5.250 5.050 5.060 15,425 -0.09(-1.75%)
Aug 12, 2008 4.830 5.230 4.830 5.150 29,004 +0.26(+5.31%)
Aug 11, 2008 4.980 5.180 4.780 4.890 18,752 -0.03(-0.61%)
Aug 08, 2008 5.030 5.066 4.880 4.920 31,520 -0.01(-0.20%)
Aug 07, 2008 5.160 5.170 4.930 4.930 34,506 -0.25(-4.83%)
Aug 06, 2008 5.680 5.730 5.040 5.180 20,173 -0.32(-5.82%)
Aug 05, 2008 5.250 5.620 5.250 5.500 14,778 +0.39(+7.63%)
Aug 04, 2008 5.400 5.550 5.110 5.110 18,367 -0.33(-6.07%)
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.