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 )

4.925 -0.135 (-2.67%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
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 4.610 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%)
Aug 01, 2023 8.440 8.440 8.070 8.110 98,243 -0.34(-4.02%)
Jul 31, 2023 8.660 8.672 8.330 8.450 87,115 -0.12(-1.40%)
Jul 28, 2023 8.200 8.620 7.950 8.570 209,487 +0.43(+5.28%)
Jul 27, 2023 8.470 8.570 8.060 8.140 142,300 -0.43(-5.02%)
Jul 26, 2023 8.500 8.600 8.332 8.570 132,578 +0.21(+2.51%)
Jul 25, 2023 8.560 8.750 8.360 8.360 140,070 -0.19(-2.22%)
Jul 24, 2023 8.560 8.682 8.473 8.550 78,870 +0.04(+0.47%)
Jul 21, 2023 8.680 8.797 8.360 8.510 186,031 -0.18(-2.07%)
Jul 20, 2023 9.050 9.220 8.650 8.690 131,182 -0.45(-4.92%)
Jul 19, 2023 8.730 9.220 8.350 9.140 346,424 +0.35(+3.98%)
Jul 18, 2023 8.990 9.359 8.610 8.790 359,666 -0.33(-3.62%)
Jul 17, 2023 9.310 9.360 8.550 9.120 383,558 -0.51(-5.30%)
Jul 14, 2023 9.930 10.69 9.020 9.630 3,651,916 +1.09(+12.76%)
Jul 13, 2023 8.880 9.249 8.340 8.540 877,286 -0.29(-3.28%)
Jul 12, 2023 8.780 9.020 8.600 8.830 103,847 +0.23(+2.67%)
Jul 11, 2023 8.760 9.440 8.485 8.600 268,289 -0.09(-1.04%)
Jul 10, 2023 8.760 8.760 8.451 8.690 61,448 -0.03(-0.34%)
Jul 07, 2023 8.200 8.830 7.980 8.720 283,474 +0.58(+7.13%)
Jul 06, 2023 7.570 8.150 7.500 8.140 169,219 +0.39(+5.03%)
Jul 05, 2023 8.000 8.000 7.610 7.750 155,873 -0.31(-3.85%)
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.