Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Luna Innovations Incorporated (NQ: LUNA )

2.670 -0.020 (-0.74%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 2.870 2.900 2.690 2.690 194,052 -0.25(-8.50%)
Jul 18, 2024 3.000 3.053 2.860 2.940 191,380 -0.08(-2.65%)
Jul 17, 2024 3.020 3.090 2.930 3.020 109,810 -0.04(-1.15%)
Jul 16, 2024 2.930 3.150 2.930 3.055 215,325 +0.15(+4.98%)
Jul 15, 2024 2.960 3.040 2.860 2.910 433,028 -0.05(-1.69%)
Jul 12, 2024 2.950 3.005 2.910 2.960 97,872 +0.03(+1.02%)
Jul 11, 2024 2.950 3.140 2.930 2.930 272,042 +0.02(+0.69%)
Jul 10, 2024 2.830 3.010 2.830 2.910 193,128 +0.05(+1.75%)
Jul 09, 2024 3.080 3.090 2.840 2.860 146,438 -0.17(-5.61%)
Jul 08, 2024 3.000 3.060 2.900 3.030 234,905 +0.03(+1.00%)
Jul 05, 2024 3.030 3.045 2.870 3.000 196,180 -0.06(-1.96%)
Jul 03, 2024 2.980 3.070 2.950 3.060 122,416 +0.10(+3.55%)
Jul 02, 2024 2.920 2.990 2.820 2.955 282,670 +0.00(+0.17%)
Jul 01, 2024 3.170 3.340 2.920 2.950 523,896 -0.25(-7.81%)
Jun 28, 2024 3.440 3.500 3.130 3.200 4,482,511 -0.24(-6.98%)
Jun 27, 2024 3.510 3.680 3.390 3.440 305,358 -0.09(-2.55%)
Jun 26, 2024 3.550 3.850 3.490 3.530 337,399 -0.05(-1.40%)
Jun 25, 2024 3.570 3.620 3.480 3.580 271,750 -0.03(-0.83%)
Jun 24, 2024 3.460 3.795 3.460 3.610 364,577 +0.17(+4.94%)
Jun 21, 2024 3.450 3.465 3.350 3.440 260,826 -0.01(-0.29%)
Jun 20, 2024 3.440 3.640 3.410 3.450 254,554 +0.01(+0.29%)
Jun 18, 2024 3.310 3.475 3.280 3.440 236,491 +0.11(+3.30%)
Jun 17, 2024 3.150 3.400 3.145 3.330 178,312 +0.14(+4.39%)
Jun 14, 2024 3.250 3.306 3.065 3.190 392,389 -0.10(-3.04%)
Jun 13, 2024 3.580 3.640 3.290 3.290 245,354 -0.30(-8.36%)
Jun 12, 2024 3.780 3.890 3.530 3.590 344,962 -0.14(-3.75%)
Jun 11, 2024 3.580 3.750 3.520 3.730 237,118 +0.14(+3.90%)
Jun 10, 2024 3.500 3.620 3.430 3.590 173,148 +0.07(+1.99%)
Jun 07, 2024 3.460 3.650 3.400 3.520 188,624 +0.01(+0.28%)
Jun 06, 2024 3.430 3.540 3.370 3.510 217,136 +0.06(+1.74%)
Jun 05, 2024 3.390 3.480 3.330 3.450 182,110 +0.07(+2.07%)
Jun 04, 2024 3.390 3.433 3.310 3.380 232,916 -0.03(-0.88%)
Jun 03, 2024 3.340 3.680 3.310 3.410 559,991 +0.07(+2.10%)
May 31, 2024 3.360 3.460 3.260 3.340 249,798 +0.00(+0.00%)
May 30, 2024 3.210 3.490 3.210 3.340 339,692 +0.14(+4.37%)
May 29, 2024 3.260 3.320 3.050 3.200 356,579 -0.13(-3.90%)
May 28, 2024 3.120 3.425 3.095 3.330 726,973 +0.28(+9.18%)
May 24, 2024 3.010 3.170 2.985 3.050 213,457 +0.06(+2.01%)
May 23, 2024 3.150 3.180 2.960 2.990 239,415 -0.14(-4.47%)
May 22, 2024 3.010 3.340 2.950 3.130 564,551 +0.11(+3.64%)
May 21, 2024 3.020 3.045 2.950 3.020 277,282 +0.01(+0.33%)
May 20, 2024 3.000 3.090 2.950 3.010 385,984 +0.00(+0.00%)
May 17, 2024 2.950 3.070 2.925 3.010 378,783 +0.06(+2.03%)
May 16, 2024 2.850 2.970 2.821 2.950 359,684 +0.09(+3.15%)
May 15, 2024 2.840 2.918 2.770 2.860 183,555 +0.05(+1.78%)
May 14, 2024 2.740 2.890 2.740 2.810 259,716 +0.08(+2.93%)
May 13, 2024 2.740 2.850 2.684 2.730 342,182 +0.03(+1.11%)
May 10, 2024 2.800 2.960 2.700 2.700 349,908 -0.10(-3.57%)
May 09, 2024 2.680 2.850 2.680 2.800 310,620 +0.12(+4.48%)
May 08, 2024 2.750 2.850 2.660 2.680 494,599 -0.11(-4.11%)
May 07, 2024 2.900 2.910 2.705 2.795 462,387 -0.06(-2.10%)
May 06, 2024 3.100 3.220 2.750 2.855 1,280,617 -0.21(-6.70%)
May 03, 2024 2.300 3.230 2.280 3.060 3,836,108 +0.81(+36.00%)
May 02, 2024 2.240 2.260 1.990 2.250 894,741 +0.02(+0.67%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.