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 )

2.445 -0.325 (-11.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.650 2.665 2.270 2.445 862,751 -0.33(-11.73%)
Apr 19, 2024 2.680 2.800 2.400 2.770 1,137,950 -0.03(-1.07%)
Apr 18, 2024 2.750 2.920 2.730 2.800 622,335 +0.04(+1.45%)
Apr 17, 2024 2.660 2.840 2.655 2.760 983,997 +0.12(+4.55%)
Apr 16, 2024 2.410 2.680 2.370 2.640 667,570 +0.22(+9.09%)
Apr 15, 2024 2.550 2.563 2.360 2.420 1,015,499 -0.18(-6.92%)
Apr 12, 2024 2.720 2.800 2.560 2.600 435,944 -0.18(-6.47%)
Apr 11, 2024 2.830 2.830 2.740 2.780 242,979 -0.03(-1.07%)
Apr 10, 2024 2.850 2.850 2.700 2.810 399,497 -0.06(-2.09%)
Apr 09, 2024 2.860 2.940 2.840 2.870 304,235 +0.01(+0.35%)
Apr 08, 2024 2.930 2.940 2.800 2.860 364,581 -0.06(-2.05%)
Apr 05, 2024 2.900 2.970 2.800 2.920 411,448 +0.04(+1.39%)
Apr 04, 2024 3.060 3.090 2.850 2.880 709,637 -0.15(-4.95%)
Apr 03, 2024 3.010 3.110 2.970 3.030 480,165 +0.00(+0.00%)
Apr 02, 2024 3.000 3.090 2.970 3.030 500,630 +0.00(+0.00%)
Apr 01, 2024 3.220 3.240 2.990 3.030 697,092 -0.18(-5.46%)
Mar 28, 2024 3.350 3.392 3.180 3.205 363,581 -0.16(-4.75%)
Mar 27, 2024 3.150 3.430 3.100 3.365 688,391 +0.23(+7.17%)
Mar 26, 2024 3.560 3.586 3.000 3.140 1,162,395 -0.41(-11.55%)
Mar 25, 2024 3.850 3.950 3.500 3.550 734,144 -0.33(-8.51%)
Mar 22, 2024 4.020 4.060 3.830 3.880 281,447 -0.13(-3.24%)
Mar 21, 2024 3.970 4.130 3.910 4.010 484,494 +0.09(+2.30%)
Mar 20, 2024 3.860 4.060 3.700 3.920 699,882 +0.04(+1.03%)
Mar 19, 2024 3.770 4.110 3.750 3.880 517,199 +0.13(+3.47%)
Mar 18, 2024 4.350 4.415 3.560 3.750 2,490,336 -0.70(-15.73%)
Mar 15, 2024 4.040 4.770 3.990 4.450 1,141,050 +0.28(+6.71%)
Mar 14, 2024 3.900 4.220 3.740 4.170 939,186 +0.15(+3.73%)
Mar 13, 2024 4.720 4.780 3.700 4.020 3,337,131 -2.24(-35.78%)
Mar 12, 2024 6.450 6.450 6.250 6.260 125,563 -0.18(-2.80%)
Mar 11, 2024 6.430 6.470 6.350 6.440 72,535 -0.02(-0.31%)
Mar 08, 2024 6.520 6.670 6.440 6.460 105,737 -0.04(-0.62%)
Mar 07, 2024 6.500 6.590 6.420 6.500 108,610 +0.03(+0.46%)
Mar 06, 2024 6.330 6.500 6.290 6.470 114,781 +0.18(+2.86%)
Mar 05, 2024 6.350 6.441 6.250 6.290 116,564 -0.09(-1.41%)
Mar 04, 2024 6.740 6.765 6.360 6.380 204,174 -0.37(-5.48%)
Mar 01, 2024 6.780 6.838 6.620 6.750 123,119 -0.03(-0.44%)
Feb 29, 2024 6.880 6.890 6.680 6.780 112,812 +0.05(+0.74%)
Feb 28, 2024 6.930 6.972 6.720 6.730 134,259 -0.27(-3.86%)
Feb 27, 2024 7.090 7.129 6.985 7.000 101,764 -0.07(-0.99%)
Feb 26, 2024 7.090 7.290 7.050 7.070 135,599 -0.09(-1.26%)
Feb 23, 2024 7.180 7.243 6.860 7.160 192,417 -0.02(-0.28%)
Feb 22, 2024 7.240 7.290 7.110 7.180 104,433 +0.03(+0.42%)
Feb 21, 2024 7.400 7.400 7.110 7.150 105,653 -0.27(-3.64%)
Feb 20, 2024 7.260 7.565 7.260 7.420 168,566 +0.00(+0.00%)
Feb 16, 2024 7.580 7.580 7.330 7.420 142,263 -0.16(-2.11%)
Feb 15, 2024 7.250 7.590 7.250 7.580 116,344 +0.38(+5.28%)
Feb 14, 2024 7.120 7.260 7.050 7.200 95,063 +0.10(+1.41%)
Feb 13, 2024 7.560 7.587 7.025 7.100 173,941 -0.74(-9.44%)
Feb 12, 2024 7.660 7.920 7.600 7.840 169,861 +0.18(+2.35%)
Feb 09, 2024 7.570 7.729 7.520 7.660 117,193 +0.16(+2.13%)
Feb 08, 2024 7.480 7.571 7.420 7.500 85,814 +0.04(+0.54%)
Feb 07, 2024 7.400 7.570 7.400 7.460 113,467 +0.02(+0.27%)
Feb 06, 2024 7.240 7.470 7.230 7.440 91,576 +0.22(+3.05%)
Feb 05, 2024 7.130 7.280 7.100 7.220 141,621 -0.02(-0.28%)
Feb 02, 2024 7.240 7.333 7.180 7.240 90,000 -0.11(-1.50%)
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.