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 (%)
Jan 31, 2018 2.180 2.200 2.160 2.180 38,048 +0.00(+0.00%)
Jan 30, 2018 2.200 2.211 2.150 2.180 137,120 -0.05(-2.18%)
Jan 29, 2018 2.280 2.340 2.180 2.229 114,729 -0.07(-3.10%)
Jan 26, 2018 2.280 2.350 2.260 2.300 58,127 +0.02(+0.88%)
Jan 25, 2018 2.300 2.350 2.260 2.280 72,876 -0.02(-0.87%)
Jan 24, 2018 2.380 2.420 2.180 2.300 83,927 -0.10(-4.17%)
Jan 23, 2018 2.450 2.460 2.370 2.400 35,631 -0.05(-2.04%)
Jan 22, 2018 2.480 2.497 2.390 2.450 69,410 -0.02(-0.81%)
Jan 19, 2018 2.420 2.480 2.410 2.470 88,887 +0.04(+1.65%)
Jan 18, 2018 2.520 2.520 2.402 2.430 189,820 -0.06(-2.41%)
Jan 17, 2018 2.480 2.540 2.422 2.490 91,678 -0.01(-0.40%)
Jan 16, 2018 2.590 2.640 2.463 2.500 160,563 -0.09(-3.47%)
Jan 12, 2018 2.590 2.590 2.590 0 -0.07(-2.63%)
Jan 11, 2018 2.620 2.680 2.600 2.660 135,964 +0.08(+3.10%)
Jan 10, 2018 2.650 2.650 2.570 2.580 86,590 -0.01(-0.39%)
Jan 09, 2018 2.660 2.690 2.560 2.590 94,944 -0.02(-0.77%)
Jan 08, 2018 2.700 2.760 2.600 2.610 125,483 -0.12(-4.40%)
Jan 05, 2018 2.750 2.800 2.666 2.730 123,339 -0.01(-0.36%)
Jan 04, 2018 2.620 2.760 2.620 2.740 247,850 +0.16(+6.20%)
Jan 03, 2018 2.490 2.650 2.490 2.580 189,818 +0.08(+3.20%)
Jan 02, 2018 2.400 2.520 2.400 2.500 95,801 +0.07(+2.88%)
Dec 29, 2017 2.430 2.430 2.430 0 -0.08(-3.19%)
Dec 28, 2017 2.430 2.540 2.360 2.510 117,512 +0.07(+2.87%)
Dec 27, 2017 2.420 2.510 2.360 2.440 77,190 +0.02(+0.83%)
Dec 26, 2017 2.540 2.540 2.330 2.420 118,786 -0.09(-3.59%)
Dec 22, 2017 2.510 2.550 2.490 2.510 80,260 +0.01(+0.40%)
Dec 21, 2017 2.580 2.600 2.480 2.500 328,586 -0.03(-1.19%)
Dec 20, 2017 2.500 2.600 2.500 2.530 138,712 +0.04(+1.61%)
Dec 19, 2017 2.410 2.530 2.400 2.490 249,105 +0.09(+3.75%)
Dec 18, 2017 2.450 2.500 2.370 2.400 187,551 -0.05(-2.04%)
Dec 15, 2017 2.330 2.450 2.330 2.450 331,884 +0.14(+6.06%)
Dec 14, 2017 2.300 2.340 2.290 2.310 98,898 +0.02(+0.87%)
Dec 13, 2017 2.250 2.330 2.201 2.290 176,970 +0.06(+2.69%)
Dec 12, 2017 2.090 2.269 2.090 2.230 144,419 +0.13(+6.19%)
Dec 11, 2017 2.250 2.280 2.080 2.100 363,832 -0.19(-8.30%)
Dec 08, 2017 2.320 2.370 2.261 2.290 128,433 -0.04(-1.72%)
Dec 07, 2017 2.330 2.380 2.261 2.330 137,142 +0.00(+0.00%)
Dec 06, 2017 2.390 2.410 2.270 2.330 136,605 -0.06(-2.51%)
Dec 05, 2017 2.410 2.420 2.351 2.390 93,397 -0.02(-0.83%)
Dec 04, 2017 2.290 2.350 2.270 2.410 226,454 +0.10(+4.33%)
Dec 01, 2017 2.310 2.340 2.170 2.310 453,805 -0.04(-1.70%)
Nov 30, 2017 2.480 2.500 2.300 2.350 412,356 -0.11(-4.47%)
Nov 29, 2017 2.400 2.500 2.386 2.460 473,301 +0.08(+3.36%)
Nov 28, 2017 2.320 2.400 2.300 2.380 381,805 +0.08(+3.48%)
Nov 27, 2017 2.300 2.330 2.250 2.300 530,994 +0.03(+1.32%)
Nov 24, 2017 2.230 2.290 2.228 2.270 163,328 +0.04(+1.79%)
Nov 22, 2017 2.190 2.240 2.150 2.230 323,473 +0.05(+2.29%)
Nov 21, 2017 2.070 2.200 2.061 2.180 392,440 +0.12(+5.83%)
Nov 20, 2017 1.960 2.100 1.950 2.060 487,545 +0.12(+6.19%)
Nov 17, 2017 1.850 1.963 1.850 1.940 121,703 +0.08(+4.30%)
Nov 16, 2017 1.800 1.920 1.800 1.860 186,833 +0.06(+3.33%)
Nov 15, 2017 1.730 1.899 1.653 1.800 207,579 +0.03(+1.69%)
Nov 14, 2017 1.720 1.950 1.700 1.770 950,202 +0.20(+12.74%)
Nov 13, 2017 1.560 1.600 1.531 1.570 238,045 +0.02(+1.29%)
Nov 10, 2017 1.640 1.660 1.550 1.550 216,315 -0.09(-5.49%)
Nov 09, 2017 1.640 1.680 1.640 1.640 117,882 -0.02(-1.20%)
Nov 08, 2017 1.680 1.690 1.660 1.660 88,606 +0.00(+0.00%)
Nov 07, 2017 1.670 1.720 1.600 1.660 248,619 -0.03(-1.78%)
Nov 06, 2017 1.620 1.720 1.600 1.690 167,492 +0.05(+3.05%)
Nov 03, 2017 1.640 1.699 1.600 1.640 480,510 +0.00(+0.00%)
Nov 02, 2017 1.620 1.650 1.600 1.640 91,118 +0.03(+1.86%)
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.