Skip to main content

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

5.080 -0.160 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.220 5.265 4.980 5.080 2,010,912 -0.16(-3.05%)
Apr 11, 2024 5.140 5.400 4.990 5.240 3,204,313 +0.24(+4.80%)
Apr 10, 2024 4.960 5.110 4.900 5.000 2,796,104 -0.08(-1.57%)
Apr 09, 2024 5.170 5.270 5.000 5.080 2,813,799 -0.04(-0.78%)
Apr 08, 2024 5.410 5.420 4.920 5.120 6,143,312 -0.40(-7.25%)
Apr 05, 2024 5.690 5.700 5.460 5.520 4,397,030 -0.18(-3.16%)
Apr 04, 2024 6.370 6.400 5.630 5.700 13,747,863 -0.28(-4.68%)
Apr 03, 2024 6.420 6.420 5.910 5.980 6,982,950 -0.37(-5.83%)
Apr 02, 2024 6.500 6.610 6.250 6.350 2,676,988 -0.30(-4.51%)
Apr 01, 2024 6.600 6.860 6.370 6.650 5,659,613 +0.40(+6.40%)
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%)
Mar 01, 2024 5.750 6.000 5.530 5.850 7,212,243 -0.18(-2.99%)
Feb 29, 2024 5.660 6.280 5.530 6.030 11,416,044 +0.15(+2.55%)
Feb 28, 2024 6.560 7.210 5.830 5.880 25,346,876 -0.83(-12.30%)
Feb 27, 2024 5.160 6.720 4.900 6.705 34,797,628 +0.44(+6.94%)
Feb 26, 2024 7.630 7.630 5.930 6.270 44,992,964 -3.32(-34.62%)
Feb 23, 2024 11.60 11.85 9.340 9.590 98,813,184 +1.31(+15.82%)
Feb 22, 2024 9.000 10.28 8.190 8.280 29,137,044 -1.04(-11.16%)
Feb 21, 2024 12.89 13.25 8.000 9.320 35,811,508 -1.67(-15.20%)
Feb 20, 2024 9.490 12.05 8.770 10.99 63,835,092 +3.67(+50.14%)
Feb 16, 2024 7.830 8.730 7.170 7.320 15,558,202 +0.62(+9.25%)
Feb 15, 2024 5.300 6.960 5.130 6.700 22,831,276 +1.72(+34.54%)
Feb 14, 2024 4.780 5.340 4.650 4.980 5,221,619 -0.17(-3.30%)
Feb 13, 2024 5.160 6.030 4.870 5.150 9,292,776 -0.15(-2.83%)
Feb 12, 2024 6.140 6.820 5.020 5.300 18,714,554 +0.31(+6.21%)
Feb 09, 2024 3.850 5.480 3.830 4.990 8,989,737 +1.21(+32.01%)
Feb 08, 2024 3.520 3.980 3.380 3.780 2,088,432 +0.28(+8.00%)
Feb 07, 2024 3.670 3.670 3.360 3.500 1,201,522 -0.12(-3.31%)
Feb 06, 2024 3.830 4.010 3.460 3.620 2,083,309 -0.04(-1.09%)
Feb 05, 2024 3.770 3.940 3.580 3.660 1,293,088 -0.08(-2.14%)
Feb 02, 2024 3.700 3.830 3.420 3.740 1,457,646 +0.05(+1.36%)
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.