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 (%)
Apr 30, 2012 1.700 1.700 1.650 1.650 1,200 -0.02(-1.20%)
Apr 27, 2012 1.700 1.700 1.670 1.670 5,375 -0.03(-1.76%)
Apr 26, 2012 1.660 1.750 1.660 1.700 17,200 +0.02(+1.19%)
Apr 25, 2012 1.670 1.680 1.650 1.680 2,352 +0.02(+1.20%)
Apr 24, 2012 1.720 1.730 1.610 1.660 10,785 -0.03(-1.71%)
Apr 23, 2012 1.670 1.689 1.610 1.689 8,045 +0.08(+4.91%)
Apr 20, 2012 1.550 1.700 1.550 1.610 11,780 +0.06(+3.87%)
Apr 19, 2012 1.500 1.560 1.480 1.550 24,600 +0.02(+1.45%)
Apr 18, 2012 1.550 1.570 1.480 1.528 11,946 -0.01(-0.79%)
Apr 17, 2012 1.550 1.800 1.500 1.540 54,045 -0.07(-4.35%)
Apr 16, 2012 1.570 1.620 1.550 1.610 2,400 +0.01(+0.63%)
Apr 13, 2012 1.630 1.630 1.570 1.600 7,700 -0.03(-1.84%)
Apr 12, 2012 1.630 1.650 1.610 1.630 1,000 -0.02(-1.01%)
Apr 11, 2012 1.650 1.730 1.571 1.647 9,121 -0.02(-1.40%)
Apr 10, 2012 1.650 1.680 1.546 1.670 10,500 +0.02(+1.21%)
Apr 09, 2012 1.630 1.730 1.630 1.650 3,700 +0.02(+1.23%)
Apr 05, 2012 1.650 1.730 1.602 1.630 6,740 -0.04(-2.28%)
Apr 04, 2012 1.710 1.710 1.621 1.668 12,254 -0.04(-2.45%)
Apr 03, 2012 1.690 1.720 1.640 1.710 3,300 -0.01(-0.58%)
Apr 02, 2012 1.620 1.755 1.620 1.720 19,720 +0.05(+2.99%)
Mar 30, 2012 1.690 1.800 1.590 1.670 20,206 -0.03(-1.76%)
Mar 29, 2012 1.680 1.700 1.570 1.700 36,035 +0.04(+2.41%)
Mar 28, 2012 1.490 1.980 1.490 1.660 234,038 +0.14(+9.21%)
Mar 27, 2012 1.520 1.520 1.520 1.520 500 +0.00(+0.00%)
Mar 26, 2012 1.520 1.539 1.460 1.520 4,075 -0.03(-1.94%)
Mar 23, 2012 1.370 1.650 1.370 1.550 37,921 +0.12(+8.39%)
Mar 22, 2012 1.449 1.490 1.430 1.430 1,800 -0.03(-2.05%)
Mar 21, 2012 1.400 1.460 1.400 1.460 11,179 +0.07(+5.03%)
Mar 20, 2012 1.390 1.400 1.370 1.390 8,400 +0.03(+2.21%)
Mar 19, 2012 1.440 1.480 1.360 1.360 24,466 -0.09(-6.21%)
Mar 16, 2012 1.530 1.530 1.360 1.450 72,409 -0.14(-8.81%)
Mar 15, 2012 1.500 1.600 1.460 1.590 14,387 +0.10(+6.71%)
Mar 14, 2012 1.450 1.500 1.415 1.490 8,967 +0.07(+4.93%)
Mar 13, 2012 1.470 1.500 1.420 1.420 3,650 -0.04(-2.74%)
Mar 12, 2012 1.450 1.500 1.390 1.460 13,100 -0.03(-2.01%)
Mar 09, 2012 1.470 1.621 1.380 1.490 20,800 +0.02(+1.37%)
Mar 08, 2012 1.460 1.550 1.460 1.470 42,841 -0.03(-2.01%)
Mar 07, 2012 1.524 1.700 1.470 1.500 23,587 +0.05(+3.45%)
Mar 06, 2012 1.600 1.600 1.430 1.450 24,356 -0.15(-9.38%)
Mar 05, 2012 1.640 1.680 1.600 1.600 10,947 -0.07(-4.19%)
Mar 02, 2012 1.700 1.700 1.640 1.670 19,975 -0.04(-2.34%)
Mar 01, 2012 1.770 1.790 1.710 1.710 26,771 -0.06(-3.39%)
Feb 29, 2012 1.680 1.770 1.640 1.770 35,336 +0.09(+5.36%)
Feb 28, 2012 1.640 1.750 1.611 1.680 6,115 +0.07(+4.09%)
Feb 27, 2012 1.630 1.650 1.600 1.614 9,810 -0.02(-0.98%)
Feb 24, 2012 1.650 1.680 1.630 1.630 21,364 -0.02(-1.21%)
Feb 23, 2012 1.700 1.740 1.650 1.650 17,879 -0.05(-2.94%)
Feb 22, 2012 1.680 1.800 1.670 1.700 11,029 -0.12(-6.59%)
Feb 21, 2012 1.830 1.840 1.700 1.820 8,285 -0.03(-1.63%)
Feb 17, 2012 1.700 1.850 1.700 1.850 8,335 +0.16(+9.47%)
Feb 16, 2012 1.690 1.800 1.680 1.690 28,271 -0.05(-2.87%)
Feb 15, 2012 1.750 1.810 1.690 1.740 15,940 +0.05(+2.96%)
Feb 14, 2012 1.750 1.890 1.650 1.690 63,200 -0.06(-3.43%)
Feb 13, 2012 1.750 1.800 1.700 1.750 26,124 -0.01(-0.57%)
Feb 10, 2012 1.720 1.770 1.720 1.760 7,647 +0.01(+0.57%)
Feb 09, 2012 1.710 1.750 1.660 1.750 43,200 +0.03(+1.60%)
Feb 08, 2012 1.690 1.730 1.690 1.722 6,000 -0.03(-1.57%)
Feb 07, 2012 1.750 1.750 1.670 1.750 7,768 +0.00(+0.00%)
Feb 06, 2012 1.780 1.800 1.670 1.750 16,721 -0.01(-0.51%)
Feb 03, 2012 1.770 1.780 1.700 1.759 10,845 -0.02(-0.96%)
Feb 02, 2012 1.780 1.780 1.690 1.776 23,060 +0.01(+0.34%)
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.