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 )

5.130 +0.170 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 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%)
Jul 03, 2023 8.420 8.450 8.020 8.060 68,659 -0.13(-1.59%)
Jun 30, 2023 8.350 8.490 8.110 8.190 105,312 -0.21(-2.50%)
Jun 29, 2023 8.600 8.710 8.260 8.400 173,632 -0.31(-3.56%)
Jun 28, 2023 8.640 8.940 8.465 8.710 104,128 +0.06(+0.69%)
Jun 27, 2023 8.390 8.730 8.300 8.650 119,981 +0.28(+3.35%)
Jun 26, 2023 8.450 8.538 8.140 8.370 135,137 -0.09(-1.06%)
Jun 23, 2023 8.490 8.947 8.300 8.460 138,512 -0.18(-2.08%)
Jun 22, 2023 8.010 9.300 7.980 8.640 356,875 +0.62(+7.66%)
Jun 21, 2023 8.780 8.800 7.800 8.025 257,175 -0.53(-6.14%)
Jun 20, 2023 9.730 9.730 8.360 8.550 482,545 -1.28(-13.02%)
Jun 16, 2023 9.860 9.860 9.110 9.830 770,211 +0.82(+9.10%)
Jun 15, 2023 9.390 10.13 9.000 9.010 424,158 -0.47(-4.96%)
Jun 14, 2023 9.300 10.17 8.870 9.480 390,732 +0.23(+2.49%)
Jun 13, 2023 9.540 9.790 9.160 9.250 296,595 -0.38(-3.95%)
Jun 12, 2023 9.020 10.33 8.900 9.630 1,028,829 +0.84(+9.56%)
Jun 09, 2023 8.480 9.580 8.200 8.790 1,061,444 +0.59(+7.20%)
Jun 08, 2023 7.750 8.360 7.700 8.200 245,902 +0.40(+5.13%)
Jun 07, 2023 8.080 8.250 7.719 7.800 159,587 -0.15(-1.89%)
Jun 06, 2023 7.500 7.970 7.400 7.950 175,350 +0.45(+6.00%)
Jun 05, 2023 7.400 7.700 7.300 7.500 257,934 +0.19(+2.60%)
Jun 02, 2023 7.250 7.515 7.200 7.310 90,027 -0.01(-0.14%)
Jun 01, 2023 6.980 7.470 6.840 7.320 236,292 +0.46(+6.71%)
May 31, 2023 6.740 6.900 6.600 6.860 109,267 +0.07(+1.03%)
May 30, 2023 6.930 6.930 6.640 6.790 184,420 +0.04(+0.59%)
May 26, 2023 7.170 7.280 6.702 6.750 313,657 -0.37(-5.20%)
May 25, 2023 7.360 7.380 7.040 7.120 172,740 -0.04(-0.56%)
May 24, 2023 7.230 7.370 7.055 7.160 142,204 -0.15(-2.05%)
May 23, 2023 7.280 7.730 7.250 7.310 188,364 -0.06(-0.81%)
May 22, 2023 7.190 7.440 7.100 7.370 169,547 +0.21(+2.93%)
May 19, 2023 7.920 7.920 7.000 7.160 417,500 -0.60(-7.73%)
May 18, 2023 7.700 7.790 7.500 7.760 163,264 -0.04(-0.51%)
May 17, 2023 8.000 8.090 7.610 7.800 185,133 -0.10(-1.27%)
May 16, 2023 7.260 8.590 7.205 7.900 794,056 +0.54(+7.34%)
May 15, 2023 7.840 7.950 7.140 7.360 490,689 -0.79(-9.69%)
May 12, 2023 9.580 10.14 8.110 8.150 2,460,075 -0.10(-1.21%)
May 11, 2023 8.040 8.389 7.500 8.250 833,714 +0.65(+8.55%)
May 10, 2023 7.500 8.080 7.431 7.600 398,781 +0.04(+0.53%)
May 09, 2023 7.100 7.560 6.850 7.560 373,403 +0.50(+7.08%)
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%)
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.