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 )

6.850 USD -0.210 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.450 1.500 1.440 1.470 114,582 +0.01(+0.68%)
Mar 28, 2014 1.470 1.520 1.450 1.460 186,461 -0.01(-0.68%)
Mar 27, 2014 1.580 1.600 1.460 1.470 212,387 -0.08(-5.16%)
Mar 26, 2014 1.520 1.600 1.510 1.550 262,165 +0.01(+0.65%)
Mar 25, 2014 1.600 1.620 1.530 1.540 219,431 -0.05(-3.14%)
Mar 24, 2014 1.670 1.690 1.580 1.590 389,518 -0.06(-3.64%)
Mar 21, 2014 1.710 1.710 1.650 1.650 107,051 -0.02(-1.20%)
Mar 20, 2014 1.710 1.740 1.650 1.670 278,573 +0.01(+0.60%)
Mar 19, 2014 1.660 1.850 1.630 1.660 1,212,756 +0.00(+0.00%)
Mar 18, 2014 1.620 1.690 1.600 1.660 120,157 +0.02(+1.22%)
Mar 17, 2014 1.600 1.720 1.600 1.640 271,147 +0.02(+1.23%)
Mar 14, 2014 1.610 1.710 1.590 1.620 537,482 -0.11(-6.35%)
Mar 13, 2014 1.740 1.760 1.630 1.730 818,687 +0.01(+0.58%)
Mar 12, 2014 1.570 1.740 1.560 1.720 452,028 +0.16(+10.26%)
Mar 11, 2014 1.610 1.680 1.530 1.560 236,187 -0.05(-3.11%)
Mar 10, 2014 1.550 1.620 1.550 1.610 126,184 +0.06(+3.87%)
Mar 07, 2014 1.640 1.640 1.550 1.550 217,194 -0.05(-3.13%)
Mar 06, 2014 1.680 1.730 1.600 1.600 244,667 -0.06(-3.61%)
Mar 05, 2014 1.540 1.690 1.520 1.660 679,219 +0.16(+10.67%)
Mar 04, 2014 1.490 1.520 1.460 1.500 94,484 +0.03(+2.04%)
Mar 03, 2014 1.520 1.530 1.450 1.470 105,637 -0.04(-2.64%)
Feb 28, 2014 1.590 1.590 1.490 1.510 100,516 -0.04(-2.59%)
Feb 27, 2014 1.490 1.580 1.470 1.550 198,673 +0.06(+4.03%)
Feb 26, 2014 1.520 1.540 1.450 1.490 332,923 -0.04(-2.61%)
Feb 25, 2014 1.540 1.580 1.520 1.530 100,407 -0.01(-0.65%)
Feb 24, 2014 1.580 1.600 1.520 1.540 268,677 -0.06(-3.75%)
Feb 21, 2014 1.560 1.630 1.550 1.600 199,362 +0.03(+1.91%)
Feb 20, 2014 1.530 1.620 1.510 1.570 354,059 +0.04(+2.61%)
Feb 19, 2014 1.550 1.600 1.470 1.530 353,796 +0.00(+0.00%)
Feb 18, 2014 1.650 1.670 1.530 1.530 372,205 -0.07(-4.38%)
Feb 14, 2014 1.650 1.600 1.600 1.600 602,800 -0.02(-1.23%)
Feb 13, 2014 1.800 1.820 1.550 1.620 1,122,259 -0.10(-5.81%)
Feb 12, 2014 1.430 1.840 1.430 1.720 3,824,307 +0.32(+22.86%)
Feb 11, 2014 1.360 1.470 1.351 1.400 439,718 +0.03(+2.19%)
Feb 10, 2014 1.430 1.430 1.280 1.370 365,077 -0.03(-2.14%)
Feb 07, 2014 1.380 1.450 1.380 1.400 153,637 -0.01(-0.71%)
Feb 06, 2014 1.460 1.460 1.370 1.410 188,124 -0.04(-2.75%)
Feb 05, 2014 1.500 1.500 1.420 1.450 200,531 -0.03(-2.03%)
Feb 04, 2014 1.390 1.550 1.390 1.480 337,020 +0.07(+4.96%)
Feb 03, 2014 1.420 1.430 1.380 1.410 226,296 +0.01(+0.71%)
Jan 31, 2014 1.410 1.460 1.380 1.400 440,774 -0.01(-0.71%)
Jan 30, 2014 1.480 1.610 1.370 1.410 1,353,870 -0.02(-1.33%)
Jan 29, 2014 1.550 1.550 1.370 1.429 673,703 -0.06(-4.09%)
Jan 28, 2014 1.530 1.660 1.460 1.490 736,121 -0.03(-1.97%)
Jan 27, 2014 1.630 1.690 1.430 1.520 1,096,583 -0.09(-5.88%)
Jan 24, 2014 1.850 1.850 1.610 1.615 1,034,802 -0.11(-6.38%)
Jan 23, 2014 2.170 2.340 1.700 1.725 3,514,670 -0.77(-31.00%)
Jan 22, 2014 1.930 3.360 1.930 2.500 6,695,000 +1.18(+89.39%)
Jan 21, 2014 1.370 1.410 1.320 1.320 61,900 -0.07(-5.04%)
Jan 17, 2014 1.440 1.390 1.390 1.390 27,700 -0.02(-1.42%)
Jan 16, 2014 1.420 1.450 1.410 1.410 24,530 -0.02(-1.40%)
Jan 15, 2014 1.500 1.500 1.420 1.430 42,100 -0.07(-4.67%)
Jan 14, 2014 1.460 1.590 1.425 1.500 168,101 +0.04(+2.74%)
Jan 13, 2014 1.500 1.500 1.382 1.460 26,297 -0.01(-0.68%)
Jan 10, 2014 1.380 1.477 1.350 1.470 124,018 +0.11(+8.09%)
Jan 09, 2014 1.360 1.392 1.320 1.360 32,320 -0.02(-1.45%)
Jan 08, 2014 1.320 1.390 1.320 1.380 5,166 +0.05(+3.76%)
Jan 07, 2014 1.390 1.390 1.320 1.330 12,458 -0.06(-4.32%)
Jan 06, 2014 1.380 1.410 1.320 1.390 35,438 +0.04(+2.96%)
Jan 03, 2014 1.340 1.390 1.320 1.350 20,149 +0.03(+2.27%)
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.