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 )

3.365 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.260 2.330 2.180 2.200 30,550 -0.10(-4.49%)
Apr 29, 2010 2.280 2.490 2.140 2.303 144,281 -0.16(-6.37%)
Apr 28, 2010 2.570 2.710 2.350 2.460 68,100 -0.05(-1.99%)
Apr 27, 2010 2.340 2.940 2.340 2.510 344,067 +0.21(+9.13%)
Apr 26, 2010 2.100 2.420 2.100 2.300 52,224 +0.20(+9.52%)
Apr 23, 2010 2.205 2.205 2.060 2.100 40,916 -0.08(-3.67%)
Apr 22, 2010 2.200 2.200 2.170 2.180 13,429 -0.02(-0.91%)
Apr 21, 2010 2.290 2.320 2.200 2.200 19,081 -0.04(-1.79%)
Apr 20, 2010 2.280 2.290 2.210 2.240 14,827 -0.03(-1.32%)
Apr 19, 2010 2.310 2.350 2.170 2.270 43,657 -0.04(-1.73%)
Apr 16, 2010 2.390 2.390 2.290 2.310 31,214 -0.05(-2.12%)
Apr 15, 2010 2.360 2.449 2.300 2.360 22,459 -0.05(-2.07%)
Apr 14, 2010 2.360 2.450 2.280 2.410 33,035 +0.05(+2.12%)
Apr 13, 2010 2.375 2.390 2.290 2.360 22,868 -0.01(-0.42%)
Apr 12, 2010 2.350 2.460 2.300 2.370 45,231 +0.05(+2.16%)
Apr 09, 2010 2.260 2.380 2.260 2.320 28,775 +0.04(+1.75%)
Apr 08, 2010 2.270 2.409 2.260 2.280 29,271 +0.02(+0.89%)
Apr 07, 2010 2.230 2.260 2.170 2.260 50,648 +0.03(+1.20%)
Apr 06, 2010 2.260 2.270 2.220 2.233 21,509 +0.01(+0.59%)
Apr 05, 2010 2.250 2.370 2.200 2.220 49,292 +0.04(+1.83%)
Apr 01, 2010 2.270 2.180 2.180 2.180 115,600 -0.11(-4.80%)
Mar 31, 2010 2.480 2.480 2.290 2.290 32,782 -0.15(-6.15%)
Mar 30, 2010 2.470 2.570 2.410 2.440 59,407 -0.06(-2.40%)
Mar 29, 2010 2.480 2.559 2.450 2.500 60,336 -0.02(-0.79%)
Mar 26, 2010 2.570 2.580 2.450 2.520 31,981 -0.08(-3.08%)
Mar 25, 2010 2.420 2.610 2.420 2.600 68,931 +0.18(+7.33%)
Mar 24, 2010 2.540 2.620 2.390 2.422 70,147 -0.09(-3.49%)
Mar 23, 2010 2.520 2.830 2.510 2.510 105,823 -0.08(-3.09%)
Mar 22, 2010 2.640 2.640 2.440 2.590 55,876 -0.01(-0.38%)
Mar 19, 2010 2.640 2.650 2.480 2.600 71,803 +0.01(+0.39%)
Mar 18, 2010 2.730 2.790 2.521 2.590 104,699 -0.13(-4.78%)
Mar 17, 2010 2.900 3.040 2.600 2.720 194,559 -0.23(-7.80%)
Mar 16, 2010 2.980 3.027 2.900 2.950 55,812 -0.05(-1.67%)
Mar 15, 2010 2.990 3.030 2.880 3.000 78,055 -0.03(-0.99%)
Mar 12, 2010 3.050 3.500 3.020 3.030 350,943 +0.03(+1.10%)
Mar 11, 2010 2.940 3.010 2.880 2.997 45,607 +0.02(+0.57%)
Mar 10, 2010 2.990 3.150 2.930 2.980 86,838 +0.02(+0.68%)
Mar 09, 2010 3.050 3.050 2.900 2.960 64,243 -0.10(-3.28%)
Mar 08, 2010 3.200 3.200 2.990 3.060 72,048 -0.09(-2.84%)
Mar 05, 2010 3.360 3.360 3.060 3.150 102,852 -0.16(-4.83%)
Mar 04, 2010 3.310 3.390 3.210 3.310 44,257 +0.03(+0.92%)
Mar 03, 2010 3.170 3.300 3.140 3.280 57,066 +0.09(+2.82%)
Mar 02, 2010 3.110 3.220 3.050 3.190 16,429 +0.08(+2.57%)
Mar 01, 2010 3.220 3.220 2.930 3.110 60,122 -0.11(-3.42%)
Feb 26, 2010 3.027 3.290 3.027 3.220 27,909 +0.12(+3.87%)
Feb 25, 2010 3.120 3.260 2.990 3.100 41,088 +0.00(+0.00%)
Feb 24, 2010 3.140 3.240 3.050 3.100 29,180 -0.04(-1.27%)
Feb 23, 2010 3.360 3.390 3.050 3.140 28,380 -0.25(-7.37%)
Feb 22, 2010 3.340 3.420 3.120 3.390 76,686 +0.10(+3.04%)
Feb 19, 2010 2.940 3.500 2.940 3.290 203,066 +0.34(+11.53%)
Feb 18, 2010 3.270 3.280 2.940 2.950 76,282 -0.35(-10.61%)
Feb 17, 2010 2.900 3.300 2.778 3.300 174,823 +0.54(+19.57%)
Feb 16, 2010 2.780 2.821 2.750 2.760 15,781 -0.04(-1.43%)
Feb 12, 2010 2.850 2.800 2.800 2.800 21,500 -0.13(-4.44%)
Feb 11, 2010 2.850 2.980 2.840 2.930 25,745 +0.07(+2.45%)
Feb 10, 2010 2.840 2.930 2.840 2.860 23,080 -0.01(-0.35%)
Feb 09, 2010 3.020 3.020 2.860 2.870 30,323 -0.12(-4.01%)
Feb 08, 2010 3.010 3.010 2.950 2.990 23,026 +0.01(+0.34%)
Feb 05, 2010 3.050 3.070 2.780 2.980 85,816 -0.09(-2.93%)
Feb 04, 2010 3.140 3.140 2.910 3.070 71,197 -0.02(-0.65%)
Feb 03, 2010 2.950 3.200 2.950 3.090 76,464 +0.14(+4.75%)
Feb 02, 2010 3.100 3.200 2.910 2.950 69,039 -0.15(-4.84%)
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.