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 (%)
Sep 30, 2010 2.030 2.030 2.000 2.000 6,573 -0.06(-2.94%)
Sep 29, 2010 2.030 2.061 2.030 2.061 2,995 +0.03(+1.50%)
Sep 28, 2010 1.980 2.060 1.980 2.030 4,466 +0.03(+1.50%)
Sep 27, 2010 2.040 2.110 1.980 2.000 27,481 -0.10(-4.76%)
Sep 24, 2010 2.100 2.100 2.030 2.100 6,663 +0.08(+3.96%)
Sep 23, 2010 2.070 2.090 1.990 2.020 4,690 -0.08(-3.81%)
Sep 22, 2010 2.100 2.100 2.090 2.100 2,700 +0.00(+0.00%)
Sep 21, 2010 2.100 2.140 2.100 2.100 1,537 -0.03(-1.41%)
Sep 20, 2010 2.000 2.150 2.000 2.130 42,323 +0.13(+6.50%)
Sep 17, 2010 2.070 2.150 1.960 2.000 24,845 -0.15(-6.98%)
Sep 15, 2010 2.150 2.220 2.090 2.150 22,247 +0.00(+0.00%)
Sep 14, 2010 2.010 2.150 2.000 2.150 13,541 +0.01(+0.47%)
Sep 13, 2010 2.030 2.150 2.000 2.140 14,788 +0.10(+4.90%)
Sep 10, 2010 2.010 2.060 2.010 2.040 2,360 +0.01(+0.49%)
Sep 09, 2010 2.110 2.150 2.030 2.030 7,065 -0.08(-3.79%)
Sep 08, 2010 2.260 2.260 2.100 2.110 45,529 +0.11(+5.50%)
Sep 07, 2010 1.930 2.000 1.910 2.000 7,664 +0.10(+5.26%)
Sep 03, 2010 1.940 1.990 1.860 1.900 16,873 -0.01(-0.52%)
Sep 02, 2010 1.810 1.941 1.810 1.910 20,614 +0.07(+3.80%)
Sep 01, 2010 1.800 1.880 1.800 1.840 3,200 +0.04(+2.22%)
Aug 31, 2010 1.770 1.880 1.760 1.800 8,464 +0.03(+1.69%)
Aug 30, 2010 1.840 1.840 1.770 1.770 12,266 -0.08(-4.32%)
Aug 27, 2010 1.850 1.880 1.760 1.850 9,300 -0.01(-0.54%)
Aug 26, 2010 1.860 1.880 1.860 1.860 6,756 +0.00(+0.00%)
Aug 25, 2010 1.720 1.860 1.700 1.860 9,894 +0.08(+4.49%)
Aug 24, 2010 1.767 1.820 1.750 1.780 4,035 +0.00(+0.00%)
Aug 23, 2010 1.830 1.860 1.731 1.780 9,705 -0.03(-1.66%)
Aug 20, 2010 1.800 1.830 1.700 1.810 5,754 -0.05(-2.69%)
Aug 19, 2010 1.900 1.900 1.800 1.860 22,923 -0.01(-0.53%)
Aug 18, 2010 1.860 2.000 1.830 1.870 22,180 -0.01(-0.53%)
Aug 17, 2010 1.920 1.950 1.850 1.880 18,197 -0.02(-1.05%)
Aug 16, 2010 1.900 1.920 1.800 1.900 14,400 +0.05(+2.70%)
Aug 13, 2010 1.860 1.910 1.800 1.850 18,392 +0.01(+0.54%)
Aug 12, 2010 1.990 2.050 1.690 1.840 46,505 -0.21(-10.33%)
Aug 11, 2010 2.050 2.120 1.980 2.052 16,776 -0.10(-4.56%)
Aug 10, 2010 2.195 2.240 2.150 2.150 6,564 -0.10(-4.45%)
Aug 09, 2010 2.240 2.290 2.230 2.250 24,671 +0.07(+3.22%)
Aug 06, 2010 2.090 2.240 2.010 2.180 26,870 +0.13(+6.34%)
Aug 05, 2010 2.100 2.100 2.050 2.050 4,100 -0.08(-3.76%)
Aug 04, 2010 2.040 2.140 2.040 2.130 9,840 +0.05(+2.41%)
Aug 03, 2010 2.160 2.190 1.950 2.080 15,731 -0.06(-2.81%)
Aug 02, 2010 2.100 2.160 1.970 2.140 23,846 +0.09(+4.39%)
Jul 30, 2010 2.040 2.100 2.040 2.050 3,271 -0.02(-0.97%)
Jul 29, 2010 2.050 2.090 1.990 2.070 15,301 -0.03(-1.43%)
Jul 28, 2010 2.120 2.120 2.077 2.100 1,200 +0.03(+1.45%)
Jul 27, 2010 2.050 2.190 2.040 2.070 11,023 +0.03(+1.47%)
Jul 26, 2010 2.160 2.220 1.950 2.040 34,718 -0.08(-3.77%)
Jul 23, 2010 2.050 2.240 1.981 2.120 32,840 +0.09(+4.43%)
Jul 22, 2010 1.930 2.100 1.840 2.030 32,037 +0.10(+5.18%)
Jul 21, 2010 1.870 1.960 1.850 1.930 14,268 +0.06(+3.21%)
Jul 20, 2010 1.900 2.000 1.810 1.870 73,036 -0.12(-6.03%)
Jul 19, 2010 2.040 2.080 1.840 1.990 63,382 -0.08(-3.86%)
Jul 16, 2010 2.040 2.170 2.040 2.070 6,977 +0.02(+0.98%)
Jul 15, 2010 2.060 2.070 2.030 2.050 5,250 -0.04(-1.91%)
Jul 14, 2010 2.081 2.120 2.070 2.090 3,802 -0.04(-1.88%)
Jul 13, 2010 2.120 2.190 2.020 2.130 45,679 -0.01(-0.47%)
Jul 12, 2010 2.204 2.210 2.100 2.140 17,300 -0.06(-2.89%)
Jul 09, 2010 2.120 2.204 2.120 2.204 7,587 +0.04(+2.02%)
Jul 08, 2010 2.150 2.200 2.120 2.160 11,850 +0.02(+0.93%)
Jul 07, 2010 2.200 2.220 2.140 2.140 10,229 -0.06(-2.73%)
Jul 06, 2010 2.200 2.300 2.200 2.200 9,160 +0.03(+1.38%)
Jul 02, 2010 2.130 2.200 2.130 2.170 4,100 +0.01(+0.46%)
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.