Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Machines, Inc. - Class A Common Stock (NQ: LUNR )

4.900 -0.160 (-3.16%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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 (%)
Oct 31, 2023 2.930 3.000 2.780 2.990 273,140 +0.03(+1.01%)
Oct 30, 2023 2.830 3.020 2.670 2.960 750,365 +0.29(+10.86%)
Oct 27, 2023 2.800 2.900 2.650 2.670 591,154 -0.11(-3.96%)
Oct 26, 2023 2.880 2.929 2.710 2.780 222,729 -0.11(-3.81%)
Oct 25, 2023 2.830 2.910 2.770 2.890 103,729 +0.03(+1.05%)
Oct 24, 2023 2.880 2.910 2.790 2.860 166,426 +0.03(+1.06%)
Oct 23, 2023 3.050 3.060 2.750 2.830 330,845 -0.26(-8.41%)
Oct 20, 2023 3.120 3.220 3.020 3.090 162,929 -0.01(-0.32%)
Oct 19, 2023 3.350 3.398 3.030 3.100 243,651 -0.23(-6.91%)
Oct 18, 2023 3.500 3.570 3.310 3.330 138,201 -0.21(-5.93%)
Oct 17, 2023 3.590 3.700 3.480 3.540 105,137 +0.03(+0.85%)
Oct 16, 2023 3.670 3.660 3.400 3.510 272,352 -0.16(-4.36%)
Oct 13, 2023 3.550 3.696 3.510 3.670 120,523 +0.10(+2.80%)
Oct 12, 2023 3.790 3.845 3.530 3.570 235,033 -0.26(-6.79%)
Oct 11, 2023 4.040 4.040 3.770 3.830 140,150 -0.09(-2.30%)
Oct 10, 2023 3.880 4.090 3.880 3.920 158,398 +0.05(+1.29%)
Oct 09, 2023 3.950 4.330 3.850 3.870 234,563 -0.06(-1.53%)
Oct 06, 2023 3.950 4.010 3.850 3.930 106,854 +0.03(+0.77%)
Oct 05, 2023 3.910 3.940 3.850 3.900 75,633 -0.01(-0.26%)
Oct 04, 2023 4.000 4.020 3.780 3.910 98,831 -0.03(-0.76%)
Oct 03, 2023 3.830 4.019 3.770 3.940 194,233 -0.01(-0.25%)
Oct 02, 2023 3.750 3.950 3.500 3.950 851,423 +0.30(+8.22%)
Sep 29, 2023 3.670 3.742 3.620 3.650 575,018 +0.08(+2.24%)
Sep 28, 2023 3.570 3.720 3.520 3.570 150,650 +0.08(+2.29%)
Sep 27, 2023 3.550 3.610 3.460 3.490 137,634 -0.06(-1.69%)
Sep 26, 2023 3.700 3.850 3.520 3.550 198,460 -0.22(-5.84%)
Sep 25, 2023 3.970 3.870 3.750 3.770 207,934 -0.16(-4.07%)
Sep 22, 2023 4.020 4.055 3.870 3.930 211,729 -0.09(-2.24%)
Sep 21, 2023 3.940 4.190 3.920 4.020 137,400 +0.02(+0.50%)
Sep 20, 2023 4.030 4.190 3.950 4.000 172,350 -0.09(-2.20%)
Sep 19, 2023 4.140 4.380 4.000 4.090 279,148 -0.01(-0.24%)
Sep 18, 2023 4.220 4.460 4.080 4.100 292,901 -0.12(-2.84%)
Sep 15, 2023 4.260 4.380 3.926 4.220 401,454 -0.06(-1.40%)
Sep 14, 2023 4.270 4.370 4.250 4.280 135,231 +0.05(+1.18%)
Sep 13, 2023 4.460 4.530 4.230 4.230 205,277 -0.16(-3.64%)
Sep 12, 2023 4.600 4.630 4.360 4.390 252,720 -0.14(-3.09%)
Sep 11, 2023 4.370 4.740 4.348 4.530 235,348 +0.23(+5.35%)
Sep 08, 2023 4.460 4.529 4.230 4.300 164,541 -0.20(-4.44%)
Sep 07, 2023 4.770 4.780 4.380 4.500 166,174 -0.27(-5.66%)
Sep 06, 2023 4.950 4.950 4.650 4.770 143,446 -0.19(-3.83%)
Sep 05, 2023 4.980 5.110 4.810 4.960 171,969 +0.07(+1.43%)
Sep 01, 2023 4.810 5.020 4.795 4.890 241,100 +0.13(+2.73%)
Aug 31, 2023 5.150 5.336 4.720 4.760 520,542 -0.43(-8.29%)
Aug 30, 2023 4.890 5.432 4.830 5.190 364,019 +0.31(+6.35%)
Aug 29, 2023 4.910 5.000 4.620 4.880 246,351 +0.11(+2.31%)
Aug 28, 2023 4.440 5.190 4.435 4.770 728,732 +0.33(+7.43%)
Aug 25, 2023 3.900 4.824 3.760 4.440 882,908 +0.45(+11.28%)
Aug 24, 2023 4.510 4.570 3.812 3.990 783,092 -0.58(-12.69%)
Aug 23, 2023 4.870 4.923 4.550 4.570 447,236 -0.30(-6.16%)
Aug 22, 2023 4.910 5.050 4.770 4.870 363,660 +0.07(+1.46%)
Aug 21, 2023 5.240 5.300 4.790 4.800 691,125 -0.18(-3.61%)
Aug 18, 2023 5.080 5.150 4.850 4.980 498,083 -0.08(-1.58%)
Aug 17, 2023 5.830 5.830 5.010 5.060 709,583 -0.77(-13.21%)
Aug 16, 2023 7.170 7.230 5.760 5.830 1,291,760 -1.21(-17.19%)
Aug 15, 2023 7.700 8.142 7.000 7.040 572,114 -1.29(-15.49%)
Aug 14, 2023 8.370 8.370 7.690 8.330 426,602 -0.16(-1.88%)
Aug 11, 2023 8.160 8.530 8.020 8.490 177,931 +0.32(+3.92%)
Aug 10, 2023 9.110 9.440 7.995 8.170 687,409 -0.97(-10.61%)
Aug 09, 2023 8.160 9.480 8.000 9.140 2,571,490 +0.97(+11.87%)
Aug 08, 2023 7.850 8.200 7.600 8.170 108,078 +0.29(+3.68%)
Aug 07, 2023 7.820 8.080 7.720 7.880 70,951 +0.14(+1.81%)
Aug 04, 2023 7.820 8.050 7.700 7.740 98,789 -0.11(-1.40%)
Aug 03, 2023 7.800 7.990 7.770 7.850 62,978 +0.05(+0.64%)
Aug 02, 2023 8.110 8.110 7.786 7.800 101,880 -0.31(-3.82%)
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.