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 (%)
Jan 31, 2011 1.970 2.000 1.860 1.940 8,505 -0.06(-3.00%)
Jan 28, 2011 1.940 2.000 1.860 2.000 29,174 +0.06(+3.09%)
Jan 27, 2011 1.940 1.940 1.860 1.940 10,600 -0.01(-0.51%)
Jan 26, 2011 1.880 1.950 1.850 1.950 16,776 +0.10(+5.41%)
Jan 25, 2011 1.840 1.851 1.760 1.850 10,497 +0.04(+2.21%)
Jan 24, 2011 1.860 1.900 1.810 1.810 9,916 -0.06(-3.21%)
Jan 21, 2011 1.950 1.950 1.790 1.870 15,492 -0.03(-1.58%)
Jan 20, 2011 1.760 1.990 1.751 1.900 30,062 +0.10(+5.56%)
Jan 19, 2011 1.820 1.820 1.730 1.800 7,951 +0.01(+0.56%)
Jan 18, 2011 1.810 1.810 1.734 1.790 10,373 +0.07(+4.07%)
Jan 14, 2011 1.840 1.840 1.630 1.720 32,488 -0.12(-6.52%)
Jan 13, 2011 1.770 1.840 1.770 1.840 4,940 +0.07(+3.95%)
Jan 12, 2011 1.700 1.770 1.700 1.770 6,482 +0.04(+2.31%)
Jan 11, 2011 1.750 1.750 1.730 1.730 5,438 +0.02(+1.17%)
Jan 10, 2011 1.720 1.760 1.700 1.710 12,531 -0.06(-3.39%)
Jan 07, 2011 1.790 1.790 1.720 1.770 2,200 -0.02(-1.12%)
Jan 06, 2011 1.750 1.790 1.750 1.790 2,920 +0.02(+1.13%)
Jan 05, 2011 1.790 1.790 1.721 1.770 900 +0.06(+3.51%)
Jan 04, 2011 1.710 1.710 1.710 1.710 1,895 +0.01(+0.59%)
Jan 03, 2011 1.690 1.770 1.660 1.700 16,781 +0.03(+1.80%)
Dec 31, 2010 1.680 1.700 1.620 1.670 27,937 -0.04(-2.34%)
Dec 30, 2010 1.800 1.800 1.620 1.710 33,231 -0.01(-0.58%)
Dec 29, 2010 1.780 1.810 1.720 1.720 20,682 -0.03(-1.71%)
Dec 28, 2010 1.790 1.818 1.750 1.750 17,280 -0.07(-3.85%)
Dec 27, 2010 1.810 1.850 1.790 1.820 12,222 +0.04(+2.25%)
Dec 23, 2010 1.780 1.800 1.770 1.780 14,550 -0.02(-1.11%)
Dec 22, 2010 1.800 1.820 1.790 1.800 7,200 +0.01(+0.56%)
Dec 21, 2010 1.820 1.820 1.780 1.790 5,310 -0.06(-3.24%)
Dec 20, 2010 1.750 1.850 1.750 1.850 17,812 +0.10(+5.71%)
Dec 17, 2010 1.720 1.830 1.720 1.750 10,550 +0.00(+0.01%)
Dec 16, 2010 1.760 1.760 1.710 1.750 2,398 +0.03(+1.74%)
Dec 15, 2010 1.700 1.780 1.700 1.720 6,816 +0.00(+0.00%)
Dec 14, 2010 1.760 1.810 1.670 1.720 16,015 -0.04(-2.27%)
Dec 13, 2010 1.780 1.850 1.700 1.760 27,412 -0.03(-1.90%)
Dec 10, 2010 1.800 1.860 1.790 1.794 12,326 -0.02(-0.88%)
Dec 09, 2010 1.790 1.860 1.790 1.810 5,662 -0.03(-1.63%)
Dec 08, 2010 1.790 1.840 1.790 1.840 7,369 +0.02(+1.17%)
Dec 07, 2010 1.860 1.860 1.810 1.819 5,550 -0.01(-0.62%)
Dec 06, 2010 1.820 1.890 1.790 1.830 16,011 +0.01(+0.55%)
Dec 03, 2010 1.800 1.930 1.790 1.820 11,650 +0.02(+1.11%)
Dec 02, 2010 1.900 1.900 1.800 1.800 11,386 -0.03(-1.63%)
Dec 01, 2010 1.900 1.900 1.767 1.830 14,616 -0.06(-3.18%)
Nov 30, 2010 2.010 2.010 1.800 1.890 16,442 -0.06(-3.08%)
Nov 29, 2010 1.810 2.050 1.810 1.950 30,569 +0.11(+5.98%)
Nov 26, 2010 1.840 1.840 1.840 1.840 111 +0.04(+2.22%)
Nov 24, 2010 1.890 1.800 1.800 1.800 11,839 -0.09(-4.76%)
Nov 23, 2010 1.843 2.060 1.800 1.890 21,097 -0.01(-0.53%)
Nov 22, 2010 1.880 1.900 1.880 1.900 600 +0.01(+0.53%)
Nov 19, 2010 1.890 1.910 1.820 1.890 6,550 -0.05(-2.58%)
Nov 18, 2010 1.960 1.960 1.910 1.940 3,600 +0.03(+1.57%)
Nov 17, 2010 1.970 1.970 1.820 1.910 6,300 +0.02(+1.06%)
Nov 16, 2010 1.870 1.910 1.860 1.890 14,171 +0.05(+2.72%)
Nov 15, 2010 1.840 1.960 1.800 1.840 16,744 +0.05(+2.79%)
Nov 12, 2010 1.960 1.960 1.790 1.790 29,850 -0.13(-6.77%)
Nov 11, 2010 1.910 1.971 1.890 1.920 12,901 -0.03(-1.53%)
Nov 10, 2010 2.010 2.020 1.900 1.950 23,950 -0.15(-7.15%)
Nov 09, 2010 2.120 2.120 2.070 2.100 24,500 +0.00(+0.00%)
Nov 08, 2010 2.040 2.110 2.040 2.100 23,630 +0.06(+2.94%)
Nov 05, 2010 2.030 2.120 1.900 2.040 33,929 -0.03(-1.45%)
Nov 04, 2010 2.070 2.070 1.990 2.070 19,717 +0.02(+0.98%)
Nov 03, 2010 2.140 2.150 1.960 2.050 16,178 +0.01(+0.49%)
Nov 02, 2010 1.800 2.100 1.800 2.040 41,235 +0.22(+12.09%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.