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 )

3.205 -0.160 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.180 6.480 6.173 6.370 375,500 +0.17(+2.74%)
Aug 29, 2019 6.250 6.250 6.060 6.200 280,541 -0.06(-0.96%)
Aug 28, 2019 6.270 6.380 6.160 6.260 354,471 -0.01(-0.16%)
Aug 27, 2019 6.250 6.360 6.110 6.270 321,300 +0.08(+1.29%)
Aug 26, 2019 6.140 6.390 6.031 6.190 411,187 +0.21(+3.51%)
Aug 23, 2019 6.140 6.240 5.929 5.980 276,500 -0.16(-2.61%)
Aug 22, 2019 6.120 6.140 5.990 6.140 291,754 +0.07(+1.15%)
Aug 21, 2019 6.010 6.230 6.010 6.070 266,771 +0.07(+1.17%)
Aug 20, 2019 6.000 6.080 5.960 6.000 371,105 +0.00(+0.00%)
Aug 19, 2019 6.060 6.270 5.920 6.000 315,816 +0.07(+1.18%)
Aug 16, 2019 5.650 5.990 5.640 5.930 220,000 +0.39(+7.04%)
Aug 15, 2019 5.550 5.650 5.410 5.540 209,923 -0.01(-0.18%)
Aug 14, 2019 5.820 5.950 5.350 5.550 231,381 -0.26(-4.48%)
Aug 13, 2019 5.500 5.950 5.500 5.810 365,039 +0.31(+5.64%)
Aug 12, 2019 5.500 5.910 5.460 5.500 364,306 +0.05(+0.92%)
Aug 09, 2019 5.670 5.720 5.320 5.450 204,000 -0.17(-3.02%)
Aug 08, 2019 5.320 5.700 4.853 5.620 465,834 +0.97(+20.86%)
Aug 07, 2019 4.550 4.800 4.500 4.650 74,963 +0.10(+2.20%)
Aug 06, 2019 4.660 4.690 4.370 4.550 116,098 -0.06(-1.30%)
Aug 05, 2019 4.750 4.750 4.250 4.610 166,163 -0.20(-4.16%)
Aug 02, 2019 5.130 5.235 4.760 4.810 366,600 -0.32(-6.24%)
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.