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 )

3.750 -0.700 (-15.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 5.000 5.220 5.000 5.110 6,634 +0.04(+0.79%)
Jul 31, 2006 4.560 5.070 4.300 5.070 25,682 +0.63(+14.19%)
Jul 28, 2006 4.150 4.450 3.990 4.440 3,375 +0.25(+5.97%)
Jul 27, 2006 4.000 4.670 3.910 4.190 9,540 +0.17(+4.23%)
Jul 26, 2006 4.220 4.310 4.000 4.020 12,934 -0.26(-6.07%)
Jul 25, 2006 4.250 4.410 4.000 4.280 14,651 -0.10(-2.28%)
Jul 24, 2006 4.490 4.530 4.320 4.380 7,790 -0.06(-1.35%)
Jul 21, 2006 4.710 4.760 4.200 4.440 46,350 -0.29(-6.13%)
Jul 20, 2006 4.900 4.920 4.584 4.730 20,550 -0.11(-2.27%)
Jul 19, 2006 5.150 5.150 4.780 4.840 11,165 -0.29(-5.65%)
Jul 18, 2006 5.500 5.600 4.120 5.130 57,095 -0.55(-9.68%)
Jul 17, 2006 5.860 5.860 5.300 5.680 16,695 -0.12(-2.07%)
Jul 14, 2006 5.710 5.800 5.630 5.800 5,932 -0.03(-0.51%)
Jul 13, 2006 5.900 5.990 5.590 5.830 15,113 -0.05(-0.85%)
Jul 12, 2006 6.440 6.440 5.700 5.880 9,833 -0.10(-1.67%)
Jul 11, 2006 5.950 6.000 5.850 5.980 19,403 +0.05(+0.84%)
Jul 10, 2006 5.950 6.000 5.750 5.930 8,192 +0.00(+0.00%)
Jul 07, 2006 5.980 5.980 5.760 5.930 10,500 -0.07(-1.17%)
Jul 06, 2006 5.800 6.000 5.800 6.000 17,641 +0.00(+0.00%)
Jul 05, 2006 5.850 6.000 5.840 6.000 16,236 +0.00(+0.00%)
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.