Indicators

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

4.960 -0.100 (-1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.510	6.260	6.250	6.250	6,930,415	-0.63(-9.16%)
Mar 27, 2024	7.165	7.250	6.680	6.880	7,150,099	-0.25(-3.51%)
Mar 26, 2024	6.210	7.310	6.140	7.130	10,126,851	+0.98(+15.93%)
Mar 25, 2024	6.410	6.670	6.084	6.150	4,622,596	-0.25(-3.91%)
Mar 22, 2024	6.040	6.910	5.820	6.400	10,723,082	+0.17(+2.73%)
Mar 21, 2024	5.700	6.250	5.230	6.230	10,228,198	+0.62(+11.15%)
Mar 20, 2024	5.440	5.890	5.380	5.605	3,366,235	+0.12(+2.09%)
Mar 19, 2024	5.250	5.590	5.050	5.490	3,135,288	+0.17(+3.20%)
Mar 18, 2024	5.480	5.640	5.280	5.320	2,238,894	-0.17(-3.10%)
Mar 15, 2024	5.110	5.980	5.070	5.490	5,355,666	+0.42(+8.28%)
Mar 14, 2024	5.310	5.379	5.040	5.070	2,717,644	-0.22(-4.16%)
Mar 13, 2024	5.800	5.820	5.284	5.290	3,433,117	-0.52(-8.95%)
Mar 12, 2024	5.830	5.970	5.670	5.810	2,582,435	-0.14(-2.35%)
Mar 11, 2024	5.380	6.170	5.250	5.950	5,464,926	+0.48(+8.78%)
Mar 08, 2024	5.110	5.550	4.950	5.470	4,410,755	+0.35(+6.84%)
Mar 07, 2024	4.680	5.130	4.460	5.120	6,462,555	+0.22(+4.49%)
Mar 06, 2024	5.190	5.450	4.820	4.900	5,040,757	-0.40(-7.55%)
Mar 05, 2024	5.180	5.465	5.033	5.300	4,308,013	-0.03(-0.56%)
Mar 04, 2024	5.800	5.850	5.150	5.330	8,171,069	-0.52(-8.89%)

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.