Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • 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 (%)
May 31, 2023 9.330 9.330 9.020 9.220 135,445 -0.07(-0.75%)
May 30, 2023 9.060 9.339 9.000 9.290 184,150 +0.37(+4.15%)
May 26, 2023 8.580 9.019 8.580 8.920 168,943 +0.41(+4.82%)
May 25, 2023 8.940 8.940 8.400 8.510 127,887 -0.36(-4.06%)
May 24, 2023 8.800 8.880 8.560 8.870 153,371 +0.08(+0.91%)
May 23, 2023 8.520 8.889 8.471 8.790 220,982 +0.30(+3.53%)
May 22, 2023 8.300 8.910 8.231 8.490 351,610 +0.34(+4.17%)
May 19, 2023 8.320 8.470 8.085 8.150 176,854 -0.17(-2.04%)
May 18, 2023 8.320 8.480 8.170 8.320 242,637 +0.04(+0.48%)
May 17, 2023 8.060 8.280 7.940 8.280 231,079 +0.35(+4.41%)
May 16, 2023 7.920 8.180 7.710 7.930 178,390 +0.01(+0.13%)
May 15, 2023 7.600 8.110 7.575 7.920 342,667 +0.43(+5.74%)
May 12, 2023 7.120 7.590 7.120 7.490 311,770 +0.39(+5.49%)
May 11, 2023 6.420 7.100 6.420 7.100 320,405 +0.75(+11.81%)
May 10, 2023 6.680 6.696 6.120 6.350 260,769 -0.31(-4.65%)
May 09, 2023 6.000 6.725 6.000 6.660 217,443 +0.54(+8.82%)
May 08, 2023 6.220 6.220 6.020 6.120 121,269 -0.07(-1.13%)
May 05, 2023 6.320 6.370 6.090 6.190 204,143 -0.09(-1.43%)
May 04, 2023 6.340 6.381 6.230 6.280 71,464 -0.13(-2.03%)
May 03, 2023 6.300 6.480 6.257 6.410 111,258 +0.14(+2.23%)
May 02, 2023 6.370 6.448 6.190 6.270 110,074 -0.11(-1.72%)
May 01, 2023 6.170 6.510 6.119 6.380 128,976 +0.10(+1.59%)
Apr 28, 2023 6.270 6.360 6.080 6.280 106,582 +0.04(+0.64%)
Apr 27, 2023 6.210 6.285 6.070 6.240 112,116 +0.08(+1.30%)
Apr 26, 2023 6.000 6.210 5.900 6.160 160,805 +0.18(+3.01%)
Apr 25, 2023 6.090 6.150 5.920 5.980 196,563 -0.15(-2.45%)
Apr 24, 2023 6.260 6.260 6.045 6.130 125,021 -0.15(-2.39%)
Apr 21, 2023 6.310 6.360 6.220 6.280 89,968 -0.02(-0.32%)
Apr 20, 2023 6.420 6.450 6.280 6.300 100,026 -0.15(-2.33%)
Apr 19, 2023 6.490 6.560 6.320 6.450 103,070 -0.05(-0.77%)
Apr 18, 2023 6.730 6.810 6.460 6.500 109,913 -0.23(-3.42%)
Apr 17, 2023 6.800 6.900 6.665 6.730 114,261 -0.05(-0.81%)
Apr 14, 2023 6.830 6.990 6.670 6.785 97,630 -0.08(-1.09%)
Apr 13, 2023 6.820 6.940 6.730 6.860 124,565 +0.05(+0.73%)
Apr 12, 2023 6.970 7.050 6.760 6.810 164,352 -0.07(-1.02%)
Apr 11, 2023 6.850 7.040 6.830 6.880 144,825 +0.05(+0.73%)
Apr 10, 2023 6.440 6.910 6.420 6.830 170,120 +0.34(+5.24%)
Apr 06, 2023 6.440 6.520 6.370 6.490 90,878 +0.00(+0.00%)
Apr 05, 2023 6.750 6.780 6.435 6.490 185,583 -0.24(-3.57%)
Apr 04, 2023 7.080 7.080 6.655 6.730 179,268 -0.35(-4.94%)
Apr 03, 2023 7.100 7.120 6.810 7.080 197,298 -0.11(-1.53%)
Mar 31, 2023 6.860 7.220 6.860 7.190 260,449 +0.41(+6.05%)
Mar 30, 2023 6.510 6.810 6.500 6.780 179,946 +0.30(+4.63%)
Mar 29, 2023 6.220 6.560 6.220 6.480 180,686 +0.30(+4.85%)
Mar 28, 2023 6.060 6.260 6.030 6.180 148,751 +0.06(+0.98%)
Mar 27, 2023 6.160 6.270 6.060 6.120 95,436 -0.02(-0.33%)
Mar 24, 2023 5.900 6.200 5.855 6.140 171,075 +0.14(+2.33%)
Mar 23, 2023 6.190 6.230 5.950 6.000 178,898 -0.12(-1.96%)
Mar 22, 2023 6.260 6.490 6.100 6.120 251,902 -0.21(-3.32%)
Mar 21, 2023 6.510 6.690 6.320 6.330 318,194 -0.14(-2.16%)
Mar 20, 2023 6.670 6.820 6.400 6.470 316,413 -0.15(-2.27%)
Mar 17, 2023 6.970 7.350 6.620 6.620 510,775 -0.64(-8.82%)
Mar 16, 2023 6.420 7.435 6.320 7.260 686,427 +0.76(+11.69%)
Mar 15, 2023 8.050 8.045 6.450 6.500 2,090,335 -3.07(-32.08%)
Mar 14, 2023 9.370 9.670 9.360 9.570 300,811 +0.37(+4.02%)
Mar 13, 2023 9.260 9.365 8.920 9.200 232,293 -0.23(-2.44%)
Mar 10, 2023 10.03 10.06 9.280 9.430 273,608 -0.68(-6.73%)
Mar 09, 2023 10.28 10.38 9.915 10.11 283,566 -0.06(-0.59%)
Mar 08, 2023 10.16 10.25 10.06 10.17 177,682 +0.00(+0.00%)
Mar 07, 2023 10.29 10.29 9.730 10.17 184,425 -0.09(-0.88%)
Mar 06, 2023 10.51 10.97 10.24 10.26 358,333 -0.13(-1.25%)
Mar 03, 2023 10.30 10.59 10.15 10.39 260,295 +0.30(+2.97%)
Mar 02, 2023 9.920 10.09 9.710 10.09 116,814 +0.17(+1.71%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.