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 )

8.210 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.900 4.090 3.850 4.090 23,925 +0.14(+3.54%)
Oct 30, 2006 3.890 3.970 3.890 3.950 7,200 +0.05(+1.28%)
Oct 27, 2006 3.810 3.930 3.800 3.900 11,044 +0.02(+0.52%)
Oct 26, 2006 3.830 3.972 3.810 3.880 2,400 +0.00(+0.00%)
Oct 25, 2006 3.890 3.900 3.850 3.880 2,771 +0.08(+2.11%)
Oct 24, 2006 3.760 3.890 3.710 3.800 9,650 -0.15(-3.80%)
Oct 23, 2006 3.870 3.950 3.850 3.950 5,795 +0.08(+2.18%)
Oct 20, 2006 3.650 3.940 3.646 3.866 10,760 +0.27(+7.39%)
Oct 19, 2006 3.640 3.650 3.550 3.600 12,965 +0.00(+0.00%)
Oct 18, 2006 3.700 3.700 3.600 3.600 1,300 -0.15(-4.00%)
Oct 17, 2006 3.650 3.790 3.650 3.750 3,026 -0.04(-1.06%)
Oct 16, 2006 3.790 3.790 3.790 3.790 2,877 +0.23(+6.46%)
Oct 13, 2006 3.650 3.650 3.560 3.560 2,641 -0.09(-2.47%)
Oct 12, 2006 3.650 3.800 3.640 3.650 5,100 -0.18(-4.59%)
Oct 11, 2006 3.510 3.857 3.460 3.825 7,901 +0.04(+0.94%)
Oct 10, 2006 3.790 3.790 3.790 3.790 250 -0.11(-2.82%)
Oct 09, 2006 3.710 3.900 3.710 3.900 2,095 +0.24(+6.56%)
Oct 06, 2006 3.750 3.750 3.650 3.660 6,017 -0.07(-1.77%)
Oct 05, 2006 3.550 3.726 3.550 3.726 4,000 +0.09(+2.37%)
Oct 04, 2006 3.650 3.650 3.580 3.640 464 -0.01(-0.28%)
Oct 03, 2006 3.550 3.650 3.550 3.650 6,930 +0.00(+0.00%)
Oct 02, 2006 3.720 3.720 3.590 3.650 8,850 -0.02(-0.54%)
Sep 29, 2006 3.700 3.700 3.650 3.670 20,952 +0.12(+3.38%)
Sep 28, 2006 3.560 3.560 3.500 3.550 9,734 -0.05(-1.39%)
Sep 27, 2006 3.420 3.650 3.420 3.600 15,366 -0.03(-0.83%)
Sep 26, 2006 3.340 3.750 3.320 3.630 30,265 +0.27(+8.04%)
Sep 25, 2006 3.250 3.370 3.170 3.360 10,622 -0.08(-2.32%)
Sep 22, 2006 3.230 3.460 3.230 3.440 1,400 -0.01(-0.29%)
Sep 21, 2006 3.470 3.580 3.300 3.450 5,212 +0.03(+0.88%)
Sep 20, 2006 3.570 3.640 3.410 3.420 4,600 +0.02(+0.59%)
Sep 19, 2006 3.200 3.566 3.050 3.400 26,808 +0.20(+6.25%)
Sep 18, 2006 3.250 3.300 3.180 3.200 8,725 -0.05(-1.54%)
Sep 15, 2006 3.270 3.330 3.220 3.250 21,610 -0.02(-0.61%)
Sep 14, 2006 3.540 3.540 3.260 3.270 47,290 -0.03(-0.91%)
Sep 13, 2006 3.680 3.680 3.300 3.300 8,671 -0.10(-2.94%)
Sep 12, 2006 3.530 3.530 3.130 3.400 47,912 +0.28(+8.97%)
Sep 11, 2006 3.760 3.760 3.070 3.120 83,485 -0.48(-13.33%)
Sep 08, 2006 4.850 4.850 3.370 3.600 180,465 -1.31(-26.68%)
Sep 06, 2006 5.000 5.000 4.900 4.910 2,800 -0.05(-1.01%)
Sep 05, 2006 5.000 5.200 4.880 4.960 7,500 -0.12(-2.36%)
Sep 01, 2006 5.000 5.080 4.960 5.080 2,780 -0.06(-1.17%)
Aug 31, 2006 4.880 5.140 4.850 5.140 1,305 -0.12(-2.28%)
Aug 30, 2006 5.080 5.260 4.850 5.260 5,054 -0.21(-3.84%)
Aug 29, 2006 5.490 5.510 5.260 5.470 500 -0.07(-1.26%)
Aug 28, 2006 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Aug 25, 2006 5.600 5.600 4.886 5.540 900 +0.05(+0.91%)
Aug 24, 2006 4.832 5.490 4.832 5.490 1,100 +0.06(+1.10%)
Aug 23, 2006 5.430 5.430 5.430 5.430 100 +0.00(+0.00%)
Aug 22, 2006 5.160 5.430 4.750 5.430 7,211 +0.02(+0.37%)
Aug 21, 2006 5.600 5.600 5.400 5.410 3,200 -0.10(-1.76%)
Aug 18, 2006 5.490 5.507 5.400 5.507 400 +0.07(+1.23%)
Aug 17, 2006 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Aug 16, 2006 5.310 5.440 5.240 5.440 3,046 +0.15(+2.84%)
Aug 15, 2006 5.600 5.600 5.290 5.290 2,059 +0.00(+0.00%)
Aug 14, 2006 5.000 5.690 5.000 5.290 3,085 +0.02(+0.38%)
Aug 11, 2006 5.050 5.390 5.050 5.270 1,653 +0.08(+1.54%)
Aug 10, 2006 4.950 5.190 4.950 5.190 300 +0.00(+0.00%)
Aug 09, 2006 5.250 5.450 5.000 5.190 3,130 +0.04(+0.78%)
Aug 08, 2006 5.300 5.300 5.000 5.150 6,131 +0.01(+0.19%)
Aug 07, 2006 5.040 5.234 5.010 5.140 8,134 -0.26(-4.81%)
Aug 04, 2006 5.700 5.700 5.250 5.400 12,500 +0.03(+0.56%)
Aug 03, 2006 5.070 5.370 5.040 5.370 20,662 +0.23(+4.47%)
Aug 02, 2006 5.180 5.180 5.060 5.140 1,432 +0.03(+0.59%)
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.