Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luna Innovations Incorporated (NQ: LUNA )

1.605 -0.005 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 1.650 1.650 1.610 1.610 9,046 +0.00(+0.00%)
May 30, 2012 1.620 1.620 1.610 1.610 2,800 +0.01(+0.63%)
May 29, 2012 1.620 1.680 1.550 1.600 33,300 -0.02(-1.23%)
May 25, 2012 1.650 1.690 1.620 1.620 10,680 -0.03(-1.87%)
May 24, 2012 1.630 1.651 1.550 1.651 30,350 +0.01(+0.66%)
May 23, 2012 1.689 1.690 1.630 1.640 5,900 +0.01(+0.61%)
May 22, 2012 1.650 1.650 1.620 1.630 20,423 -0.02(-1.21%)
May 21, 2012 1.630 1.650 1.630 1.650 2,100 +0.03(+1.85%)
May 18, 2012 1.630 1.698 1.610 1.620 7,400 -0.06(-3.57%)
May 17, 2012 1.610 1.682 1.610 1.680 3,143 +0.02(+1.51%)
May 16, 2012 1.655 1.655 1.655 1.655 275 +0.04(+2.80%)
May 15, 2012 1.620 1.650 1.610 1.610 4,800 -0.01(-0.62%)
May 14, 2012 1.720 1.720 1.610 1.620 4,675 -0.11(-6.30%)
May 11, 2012 1.660 1.740 1.660 1.729 29,552 +0.05(+2.92%)
May 10, 2012 1.650 1.680 1.650 1.680 11,115 -0.01(-0.59%)
May 09, 2012 1.610 1.700 1.610 1.690 10,472 +0.08(+4.97%)
May 08, 2012 1.630 1.690 1.610 1.610 9,095 +0.01(+0.62%)
May 07, 2012 1.600 1.600 1.600 1.600 350 -0.03(-1.83%)
May 04, 2012 1.670 1.700 1.600 1.630 23,250 -0.04(-2.40%)
May 03, 2012 1.700 1.700 1.670 1.670 8,900 -0.00(-0.02%)
May 02, 2012 1.670 1.695 1.670 1.670 4,722 +0.00(+0.02%)
May 01, 2012 1.680 1.680 1.670 1.670 500 +0.02(+1.21%)
Apr 30, 2012 1.700 1.700 1.650 1.650 1,200 -0.02(-1.20%)
Apr 27, 2012 1.700 1.700 1.670 1.670 5,375 -0.03(-1.76%)
Apr 26, 2012 1.660 1.750 1.660 1.700 17,200 +0.02(+1.19%)
Apr 25, 2012 1.670 1.680 1.650 1.680 2,352 +0.02(+1.20%)
Apr 24, 2012 1.720 1.730 1.610 1.660 10,785 -0.03(-1.71%)
Apr 23, 2012 1.670 1.689 1.610 1.689 8,045 +0.08(+4.91%)
Apr 20, 2012 1.550 1.700 1.550 1.610 11,780 +0.06(+3.87%)
Apr 19, 2012 1.500 1.560 1.480 1.550 24,600 +0.02(+1.45%)
Apr 18, 2012 1.550 1.570 1.480 1.528 11,946 -0.01(-0.79%)
Apr 17, 2012 1.550 1.800 1.500 1.540 54,045 -0.07(-4.35%)
Apr 16, 2012 1.570 1.620 1.550 1.610 2,400 +0.01(+0.63%)
Apr 13, 2012 1.630 1.630 1.570 1.600 7,700 -0.03(-1.84%)
Apr 12, 2012 1.630 1.650 1.610 1.630 1,000 -0.02(-1.01%)
Apr 11, 2012 1.650 1.730 1.571 1.647 9,121 -0.02(-1.40%)
Apr 10, 2012 1.650 1.680 1.546 1.670 10,500 +0.02(+1.21%)
Apr 09, 2012 1.630 1.730 1.630 1.650 3,700 +0.02(+1.23%)
Apr 05, 2012 1.650 1.730 1.602 1.630 6,740 -0.04(-2.28%)
Apr 04, 2012 1.710 1.710 1.621 1.668 12,254 -0.04(-2.45%)
Apr 03, 2012 1.690 1.720 1.640 1.710 3,300 -0.01(-0.58%)
Apr 02, 2012 1.620 1.755 1.620 1.720 19,720 +0.05(+2.99%)
Mar 30, 2012 1.690 1.800 1.590 1.670 20,206 -0.03(-1.76%)
Mar 29, 2012 1.680 1.700 1.570 1.700 36,035 +0.04(+2.41%)
Mar 28, 2012 1.490 1.980 1.490 1.660 234,038 +0.14(+9.21%)
Mar 27, 2012 1.520 1.520 1.520 1.520 500 +0.00(+0.00%)
Mar 26, 2012 1.520 1.539 1.460 1.520 4,075 -0.03(-1.94%)
Mar 23, 2012 1.370 1.650 1.370 1.550 37,921 +0.12(+8.39%)
Mar 22, 2012 1.449 1.490 1.430 1.430 1,800 -0.03(-2.05%)
Mar 21, 2012 1.400 1.460 1.400 1.460 11,179 +0.07(+5.03%)
Mar 20, 2012 1.390 1.400 1.370 1.390 8,400 +0.03(+2.21%)
Mar 19, 2012 1.440 1.480 1.360 1.360 24,466 -0.09(-6.21%)
Mar 16, 2012 1.530 1.530 1.360 1.450 72,409 -0.14(-8.81%)
Mar 15, 2012 1.500 1.600 1.460 1.590 14,387 +0.10(+6.71%)
Mar 14, 2012 1.450 1.500 1.415 1.490 8,967 +0.07(+4.93%)
Mar 13, 2012 1.470 1.500 1.420 1.420 3,650 -0.04(-2.74%)
Mar 12, 2012 1.450 1.500 1.390 1.460 13,100 -0.03(-2.01%)
Mar 09, 2012 1.470 1.621 1.380 1.490 20,800 +0.02(+1.37%)
Mar 08, 2012 1.460 1.550 1.460 1.470 42,841 -0.03(-2.01%)
Mar 07, 2012 1.524 1.700 1.470 1.500 23,587 +0.05(+3.45%)
Mar 06, 2012 1.600 1.600 1.430 1.450 24,356 -0.15(-9.38%)
Mar 05, 2012 1.640 1.680 1.600 1.600 10,947 -0.07(-4.19%)
Mar 02, 2012 1.700 1.700 1.640 1.670 19,975 -0.04(-2.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.