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 )

5.140 -0.170 (-3.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 08, 2023 6.960 7.170 6.810 7.060 230,177 +0.04(+0.57%)
May 05, 2023 7.210 7.280 6.910 7.020 302,645 -0.28(-3.84%)
May 04, 2023 7.140 7.300 6.800 7.300 218,095 +0.02(+0.27%)
May 03, 2023 7.310 7.400 6.830 7.280 356,488 -0.07(-0.95%)
May 02, 2023 7.160 7.600 7.160 7.350 253,872 +0.04(+0.55%)
May 01, 2023 7.860 7.980 7.150 7.310 435,158 -0.44(-5.68%)
Apr 28, 2023 8.280 8.490 7.410 7.750 732,818 -0.55(-6.63%)
Apr 27, 2023 8.980 9.200 8.150 8.300 858,701 -1.29(-13.45%)
Apr 26, 2023 7.300 10.21 7.300 9.590 13,579,082 +2.34(+32.28%)
Apr 25, 2023 8.600 8.687 7.240 7.250 678,514 -1.63(-18.36%)
Apr 24, 2023 8.970 9.500 8.300 8.880 404,615 +0.07(+0.79%)
Apr 21, 2023 9.840 9.900 8.630 8.810 987,887 -1.28(-12.69%)
Apr 20, 2023 10.89 10.94 10.02 10.09 1,079,823 -1.06(-9.51%)
Apr 19, 2023 12.90 13.21 11.07 11.15 11,123,460 +0.75(+7.21%)
Apr 18, 2023 10.28 10.80 10.13 10.40 908,436 -0.05(-0.48%)
Apr 17, 2023 10.11 10.48 10.00 10.45 175,067 +0.32(+3.16%)
Apr 14, 2023 10.40 10.50 9.860 10.13 255,637 -0.33(-3.15%)
Apr 13, 2023 10.83 11.06 10.30 10.46 265,479 -0.50(-4.56%)
Apr 12, 2023 10.99 11.15 10.60 10.96 233,626 +0.12(+1.11%)
Apr 11, 2023 10.37 10.95 10.32 10.84 265,642 +0.16(+1.50%)
Apr 10, 2023 10.72 10.84 10.28 10.68 316,313 -0.22(-2.02%)
Apr 06, 2023 10.80 11.40 10.21 10.90 1,098,435 +0.76(+7.50%)
Apr 05, 2023 10.00 10.85 9.630 10.14 526,815 +0.02(+0.20%)
Apr 04, 2023 10.46 10.63 10.00 10.12 253,537 -0.43(-4.08%)
Apr 03, 2023 10.85 10.85 10.40 10.55 168,738 -0.25(-2.31%)
Mar 31, 2023 10.61 10.94 10.31 10.80 341,658 +0.08(+0.75%)
Mar 30, 2023 10.61 11.40 10.45 10.72 434,323 +0.14(+1.32%)
Mar 29, 2023 10.45 10.84 10.45 10.58 363,167 +0.14(+1.34%)
Mar 28, 2023 10.79 10.85 10.35 10.44 267,241 -0.43(-3.96%)
Mar 27, 2023 10.85 11.95 10.65 10.87 594,800 +0.08(+0.74%)
Mar 24, 2023 10.71 10.97 10.30 10.79 406,294 +0.19(+1.79%)
Mar 23, 2023 11.87 12.40 10.30 10.60 943,714 -1.30(-10.92%)
Mar 22, 2023 11.35 12.64 11.20 11.90 825,549 +0.55(+4.85%)
Mar 21, 2023 11.77 12.09 11.13 11.35 579,347 -0.17(-1.48%)
Mar 20, 2023 12.15 12.82 11.51 11.52 588,639 -0.75(-6.11%)
Mar 17, 2023 13.00 13.27 11.89 12.27 856,940 -1.06(-7.95%)
Mar 16, 2023 13.45 16.14 13.10 13.33 1,384,588 -0.39(-2.84%)
Mar 15, 2023 12.80 14.17 12.80 13.72 473,157 -0.85(-5.83%)
Mar 14, 2023 14.00 15.20 12.63 14.57 1,219,734 +0.43(+3.04%)
Mar 13, 2023 16.31 18.37 14.02 14.14 2,922,121 -1.53(-9.76%)
Mar 10, 2023 15.42 19.69 14.23 15.67 7,888,476 -0.52(-3.21%)
Mar 09, 2023 10.53 19.75 10.52 16.19 16,948,644 +5.93(+57.80%)
Mar 08, 2023 12.33 12.83 10.05 10.26 843,664 -2.30(-18.31%)
Mar 07, 2023 13.94 15.60 12.39 12.56 1,048,775 -1.59(-11.24%)
Mar 06, 2023 15.70 16.70 13.80 14.15 859,054 -2.13(-13.08%)
Mar 03, 2023 17.81 17.81 16.02 16.28 663,341 -1.52(-8.54%)
Mar 02, 2023 18.99 19.02 16.73 17.80 816,795 -1.48(-7.68%)
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.