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 )

8.425 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.53 11.54 11.27 11.34 119,100 -0.31(-2.66%)
Apr 29, 2021 11.99 11.99 11.52 11.65 103,018 -0.28(-2.35%)
Apr 28, 2021 11.63 11.93 11.45 11.93 158,551 +0.30(+2.58%)
Apr 27, 2021 11.22 11.64 11.12 11.63 131,845 +0.40(+3.56%)
Apr 26, 2021 11.42 11.45 11.09 11.23 142,018 -0.10(-0.88%)
Apr 23, 2021 11.12 11.42 11.06 11.33 70,700 +0.28(+2.53%)
Apr 22, 2021 11.26 11.33 11.02 11.05 98,484 -0.20(-1.78%)
Apr 21, 2021 11.09 11.29 10.94 11.25 82,429 +0.11(+0.99%)
Apr 20, 2021 11.40 11.52 10.94 11.14 113,489 -0.26(-2.28%)
Apr 19, 2021 11.43 11.53 11.14 11.40 104,310 -0.13(-1.13%)
Apr 16, 2021 11.60 11.63 11.36 11.53 103,000 -0.04(-0.35%)
Apr 15, 2021 11.49 11.60 11.30 11.57 131,678 +0.18(+1.58%)
Apr 14, 2021 11.31 11.46 11.21 11.39 126,909 +0.17(+1.52%)
Apr 13, 2021 11.08 11.25 10.89 11.22 135,880 +0.15(+1.36%)
Apr 12, 2021 10.79 11.14 10.62 11.07 147,400 +0.29(+2.69%)
Apr 09, 2021 10.50 10.82 10.38 10.78 101,800 +0.22(+2.08%)
Apr 08, 2021 10.17 10.90 10.17 10.56 681,399 +0.39(+3.83%)
Apr 07, 2021 10.54 10.59 10.14 10.17 101,002 -0.42(-3.97%)
Apr 06, 2021 10.76 10.79 10.50 10.59 268,696 -0.18(-1.67%)
Apr 05, 2021 10.90 11.00 10.70 10.77 133,036 -0.06(-0.55%)
Apr 01, 2021 10.82 10.88 10.57 10.83 152,900 +0.30(+2.85%)
Mar 31, 2021 10.33 10.72 10.33 10.53 284,446 +0.28(+2.73%)
Mar 30, 2021 10.14 10.38 10.06 10.25 101,441 +0.12(+1.18%)
Mar 29, 2021 10.61 10.77 10.09 10.13 126,483 -0.54(-5.06%)
Mar 26, 2021 10.70 10.88 10.46 10.67 128,400 +0.10(+0.95%)
Mar 25, 2021 10.30 10.71 10.01 10.57 213,884 +0.10(+0.96%)
Mar 24, 2021 10.69 11.09 10.45 10.47 187,455 -0.21(-1.97%)
Mar 23, 2021 11.14 11.19 10.65 10.68 140,410 -0.52(-4.64%)
Mar 22, 2021 11.26 11.47 11.01 11.20 145,777 -0.03(-0.27%)
Mar 19, 2021 11.46 11.55 11.04 11.23 395,600 -0.23(-2.01%)
Mar 18, 2021 11.92 12.06 11.46 11.46 232,774 -0.51(-4.26%)
Mar 17, 2021 11.90 12.00 11.65 11.97 90,280 +0.07(+0.59%)
Mar 16, 2021 11.74 11.93 11.69 11.90 140,704 +0.19(+1.62%)
Mar 15, 2021 12.00 12.00 11.40 11.71 233,969 -0.32(-2.66%)
Mar 12, 2021 13.05 13.05 11.90 12.03 307,100 -0.33(-2.67%)
Mar 11, 2021 11.84 12.48 11.70 12.36 249,603 +0.74(+6.37%)
Mar 10, 2021 11.51 11.81 11.41 11.62 196,068 +0.22(+1.93%)
Mar 09, 2021 11.43 11.54 11.13 11.40 274,188 +0.21(+1.88%)
Mar 08, 2021 11.15 11.51 10.88 11.19 197,780 +0.07(+0.63%)
Mar 05, 2021 11.17 11.17 10.58 11.12 235,100 +0.01(+0.09%)
Mar 04, 2021 11.94 11.98 10.95 11.11 303,055 -0.80(-6.72%)
Mar 03, 2021 12.10 12.16 11.75 11.91 130,449 -0.13(-1.08%)
Mar 02, 2021 12.26 12.35 12.01 12.04 92,518 -0.22(-1.79%)
Mar 01, 2021 12.20 12.37 11.86 12.26 171,683 +0.52(+4.43%)
Feb 26, 2021 12.06 12.24 11.40 11.74 184,500 -0.20(-1.68%)
Feb 25, 2021 12.56 12.85 11.84 11.94 193,162 -0.58(-4.63%)
Feb 24, 2021 12.00 12.63 11.83 12.52 187,360 +0.63(+5.30%)
Feb 23, 2021 11.63 11.97 10.94 11.89 332,854 +0.04(+0.34%)
Feb 22, 2021 12.11 12.30 11.76 11.85 130,715 -0.25(-2.07%)
Feb 19, 2021 11.85 12.33 11.82 12.10 163,600 +0.30(+2.54%)
Feb 18, 2021 11.71 11.94 11.39 11.80 168,182 +0.09(+0.77%)
Feb 17, 2021 11.97 12.06 11.65 11.71 121,909 -0.33(-2.74%)
Feb 16, 2021 12.15 12.25 11.82 12.04 173,460 +0.07(+0.58%)
Feb 12, 2021 11.83 12.12 11.64 11.97 128,900 +0.16(+1.35%)
Feb 11, 2021 12.02 12.09 11.58 11.81 167,578 -0.16(-1.34%)
Feb 10, 2021 12.29 12.45 11.90 11.97 164,146 -0.19(-1.56%)
Feb 09, 2021 11.86 12.53 11.77 12.16 434,158 +0.24(+2.01%)
Feb 08, 2021 11.50 12.00 11.33 11.92 314,100 +0.52(+4.56%)
Feb 05, 2021 11.41 11.53 11.22 11.40 165,000 +0.14(+1.24%)
Feb 04, 2021 11.11 11.36 10.95 11.26 271,913 +0.38(+3.49%)
Feb 03, 2021 11.08 11.15 10.78 10.88 129,919 -0.14(-1.27%)
Feb 02, 2021 10.83 11.16 10.61 11.02 172,755 +0.33(+3.09%)
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.