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 )

3.240 -0.120 (-3.57%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.950 3.000 2.950 2.980 46,450 +0.00(+0.00%)
Jun 28, 2018 2.960 3.010 2.950 2.980 27,010 -0.02(-0.67%)
Jun 27, 2018 2.980 3.010 2.979 3.000 39,168 +0.05(+1.69%)
Jun 26, 2018 2.920 3.000 2.920 2.950 48,360 +0.00(+0.00%)
Jun 25, 2018 2.990 2.990 2.910 2.950 44,300 -0.02(-0.67%)
Jun 22, 2018 2.950 2.990 2.940 2.970 51,490 +0.02(+0.68%)
Jun 21, 2018 3.000 3.040 2.940 2.950 81,402 -0.05(-1.67%)
Jun 20, 2018 2.950 3.000 2.930 3.000 57,010 +0.07(+2.39%)
Jun 19, 2018 3.000 3.000 2.910 2.930 90,304 -0.07(-2.33%)
Jun 18, 2018 3.050 3.090 2.982 3.000 37,814 -0.04(-1.32%)
Jun 15, 2018 3.050 3.020 3.040 93,649 +0.02(+0.66%)
Jun 14, 2018 3.000 3.035 2.980 3.020 98,355 +0.03(+1.00%)
Jun 13, 2018 3.090 3.110 2.930 2.990 123,692 -0.08(-2.61%)
Jun 12, 2018 3.080 3.140 3.060 3.070 75,313 +0.00(+0.00%)
Jun 11, 2018 3.050 3.100 2.947 3.070 233,241 +0.01(+0.33%)
Jun 08, 2018 3.060 3.100 3.020 3.060 101,100 -0.02(-0.65%)
Jun 07, 2018 3.180 3.190 3.050 3.080 93,739 -0.07(-2.22%)
Jun 06, 2018 3.300 3.320 3.150 3.150 106,229 -0.16(-4.83%)
Jun 05, 2018 3.300 3.350 3.300 3.310 62,775 +0.00(+0.00%)
Jun 04, 2018 3.380 3.400 3.300 3.310 95,765 -0.08(-2.36%)
Jun 01, 2018 3.360 3.390 3.330 3.390 135,267 +0.04(+1.19%)
May 31, 2018 3.380 3.400 3.340 3.350 69,850 -0.01(-0.30%)
May 30, 2018 3.380 3.390 3.350 3.360 54,269 +0.00(+0.00%)
May 29, 2018 3.400 3.400 3.340 3.360 137,253 -0.02(-0.59%)
May 25, 2018 3.380 3.380 3.380 0 +0.02(+0.60%)
May 24, 2018 3.290 3.370 3.270 3.360 76,692 +0.10(+3.07%)
May 23, 2018 3.260 3.301 3.250 3.260 34,445 +0.00(+0.00%)
May 22, 2018 3.250 3.330 3.218 3.260 89,602 +0.02(+0.62%)
May 21, 2018 3.380 3.400 3.200 3.240 113,016 -0.16(-4.71%)
May 18, 2018 3.400 3.400 3.300 3.400 207,747 +0.02(+0.59%)
May 17, 2018 3.260 3.410 3.214 3.380 183,307 +0.08(+2.42%)
May 16, 2018 3.110 3.300 3.051 3.300 225,580 +0.23(+7.49%)
May 15, 2018 2.890 3.080 2.890 3.070 167,919 +0.20(+6.97%)
May 14, 2018 2.970 3.000 2.800 2.870 145,915 -0.09(-3.04%)
May 11, 2018 2.980 3.030 2.800 2.960 136,733 +0.00(+0.00%)
May 10, 2018 3.400 3.400 2.770 2.960 579,406 -0.44(-12.94%)
May 09, 2018 3.400 3.410 3.320 3.400 89,773 +0.00(+0.00%)
May 08, 2018 3.350 3.490 3.300 3.400 244,135 +0.07(+2.10%)
May 07, 2018 3.140 3.390 3.120 3.330 105,515 +0.21(+6.73%)
May 04, 2018 3.120 3.228 3.100 3.120 95,081 -0.02(-0.64%)
May 03, 2018 3.300 3.400 3.120 3.140 113,091 -0.17(-5.14%)
May 02, 2018 3.410 3.410 3.260 3.310 89,470 -0.09(-2.65%)
May 01, 2018 3.300 3.440 3.262 3.400 122,221 +0.11(+3.34%)
Apr 30, 2018 3.170 3.360 3.170 3.290 75,638 +0.08(+2.49%)
Apr 27, 2018 3.190 3.230 3.150 3.210 49,365 +0.02(+0.63%)
Apr 26, 2018 3.220 3.279 3.160 3.190 89,479 -0.04(-1.24%)
Apr 25, 2018 3.280 3.390 3.170 3.230 114,330 -0.04(-1.22%)
Apr 24, 2018 3.230 3.310 3.200 3.270 120,541 +0.02(+0.62%)
Apr 23, 2018 3.250 3.317 3.200 3.250 230,405 -0.05(-1.52%)
Apr 20, 2018 3.330 3.370 3.270 3.300 71,516 -0.06(-1.79%)
Apr 19, 2018 3.330 3.390 3.310 3.360 63,043 +0.00(+0.00%)
Apr 18, 2018 3.340 3.390 3.300 3.360 85,848 -0.01(-0.30%)
Apr 17, 2018 3.400 3.400 3.160 3.370 193,322 -0.03(-0.88%)
Apr 16, 2018 3.250 3.430 3.210 3.400 216,974 +0.17(+5.26%)
Apr 13, 2018 3.400 3.400 3.140 3.230 276,547 -0.16(-4.72%)
Apr 12, 2018 3.340 3.470 3.320 3.390 158,758 -0.01(-0.29%)
Apr 11, 2018 3.420 3.470 3.321 3.400 119,786 +0.00(+0.00%)
Apr 10, 2018 3.570 3.570 3.360 3.400 179,419 +0.00(+0.00%)
Apr 09, 2018 3.260 3.480 3.260 3.400 345,604 +0.23(+7.26%)
Apr 06, 2018 3.740 3.780 3.060 3.170 736,716 -0.60(-15.92%)
Apr 05, 2018 3.520 4.000 3.501 3.770 891,947 +0.27(+7.71%)
Apr 04, 2018 3.190 3.610 3.050 3.500 487,510 +0.29(+9.03%)
Apr 03, 2018 3.270 3.300 2.950 3.210 461,623 -0.04(-1.23%)
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.