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 )

14.54 -0.57 (-3.80%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 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 (%)
Nov 22, 2024 14.06 15.55 13.66 15.12 28,479,852 +1.12(+8.04%)
Nov 21, 2024 12.16 14.80 11.66 13.99 35,626,036 +1.92(+15.95%)
Nov 20, 2024 12.44 12.70 11.81 12.07 12,716,132 -0.49(-3.90%)
Nov 19, 2024 11.44 13.66 11.30 12.56 30,894,672 +0.88(+7.53%)
Nov 18, 2024 12.27 12.40 11.38 11.68 23,675,532 -0.74(-5.96%)
Nov 15, 2024 10.12 12.63 10.06 12.42 37,661,448 +2.19(+21.41%)
Nov 14, 2024 14.21 14.90 10.11 10.23 62,845,888 -1.53(-13.01%)
Nov 13, 2024 11.30 12.99 10.60 11.76 40,217,496 +1.36(+13.08%)
Nov 12, 2024 10.71 11.00 10.26 10.40 12,527,267 -0.60(-5.45%)
Nov 11, 2024 10.35 11.02 9.600 11.00 18,302,276 +1.27(+13.05%)
Nov 08, 2024 9.650 9.820 9.243 9.730 13,631,634 +0.21(+2.21%)
Nov 07, 2024 8.390 10.01 8.260 9.520 33,605,784 +1.26(+15.25%)
Nov 06, 2024 8.040 8.330 7.755 8.260 11,941,910 +0.52(+6.72%)
Nov 05, 2024 7.660 7.870 7.635 7.740 3,950,056 +0.16(+2.11%)
Nov 04, 2024 8.050 8.120 7.550 7.580 6,938,463 -0.53(-6.54%)
Nov 01, 2024 7.830 8.150 7.710 8.110 6,963,313 +0.31(+3.97%)
Oct 31, 2024 8.020 8.020 7.410 7.800 8,342,125 -0.06(-0.76%)
Oct 30, 2024 8.220 8.520 7.850 7.860 11,172,547 -0.46(-5.53%)
Oct 29, 2024 8.230 8.400 8.060 8.320 6,699,411 +0.10(+1.22%)
Oct 28, 2024 8.020 8.660 7.940 8.220 14,212,539 +0.23(+2.88%)
Oct 25, 2024 7.970 8.230 7.850 7.990 7,581,035 +0.07(+0.88%)
Oct 24, 2024 8.050 8.480 7.760 7.920 11,093,132 -0.15(-1.86%)
Oct 23, 2024 8.520 8.740 7.922 8.070 11,706,379 -0.51(-5.94%)
Oct 22, 2024 8.050 8.760 7.925 8.580 13,822,422 +0.57(+7.12%)
Oct 21, 2024 8.280 8.400 7.740 8.010 9,022,237 -0.23(-2.79%)
Oct 18, 2024 8.390 8.680 8.220 8.240 8,094,939 -0.11(-1.32%)
Oct 17, 2024 8.300 8.547 7.950 8.350 8,421,203 -0.02(-0.24%)
Oct 16, 2024 8.060 8.710 8.060 8.370 14,111,684 +0.29(+3.59%)
Oct 15, 2024 7.760 8.185 7.500 8.080 9,600,500 +0.26(+3.32%)
Oct 14, 2024 7.610 8.000 7.430 7.820 8,778,879 +0.21(+2.76%)
Oct 11, 2024 7.170 7.700 7.070 7.610 10,301,615 +0.38(+5.26%)
Oct 10, 2024 7.200 7.340 7.000 7.230 5,929,551 +0.11(+1.54%)
Oct 09, 2024 7.260 7.380 6.700 7.120 10,344,488 -0.27(-3.65%)
Oct 08, 2024 7.320 8.010 7.220 7.390 13,681,301 +0.03(+0.41%)
Oct 07, 2024 7.640 7.640 7.220 7.360 5,996,921 -0.26(-3.41%)
Oct 04, 2024 7.350 7.750 7.200 7.620 10,022,529 +0.47(+6.57%)
Oct 03, 2024 7.330 7.620 7.080 7.150 7,220,673 -0.20(-2.72%)
Oct 02, 2024 7.520 7.630 7.220 7.350 9,320,832 -0.22(-2.91%)
Oct 01, 2024 8.070 8.220 7.540 7.570 11,098,173 -0.48(-5.96%)
Sep 30, 2024 8.610 8.750 7.920 8.050 15,725,580 -0.73(-8.31%)
Sep 27, 2024 7.990 8.980 7.980 8.780 23,886,782 +0.80(+10.03%)
Sep 26, 2024 7.900 8.230 7.720 7.980 13,820,337 -0.01(-0.13%)
Sep 25, 2024 7.630 8.170 7.570 7.990 16,333,487 +0.35(+4.58%)
Sep 24, 2024 7.820 8.330 7.510 7.640 17,443,988 -0.39(-4.86%)
Sep 23, 2024 9.010 9.020 8.000 8.030 27,766,798 -1.12(-12.24%)
Sep 20, 2024 9.120 9.850 8.650 9.150 59,291,940 -0.13(-1.40%)
Sep 19, 2024 7.700 9.540 7.370 9.280 89,435,104 +1.81(+24.23%)
Sep 18, 2024 8.380 8.950 7.440 7.470 141,658,208 +2.07(+38.33%)
Sep 17, 2024 5.780 5.865 5.340 5.400 23,354,390 -0.32(-5.59%)
Sep 16, 2024 6.090 6.260 5.700 5.720 7,948,647 -0.41(-6.69%)
Sep 13, 2024 5.660 6.170 5.520 6.130 10,581,912 +0.43(+7.54%)
Sep 12, 2024 5.650 6.310 5.513 5.700 19,057,610 +0.07(+1.24%)
Sep 11, 2024 5.780 5.805 5.420 5.630 5,914,927 -0.18(-3.10%)
Sep 10, 2024 5.510 5.850 5.465 5.810 8,424,627 +0.29(+5.25%)
Sep 09, 2024 5.010 5.590 4.950 5.520 10,248,395 +0.48(+9.52%)
Sep 06, 2024 5.080 5.149 4.720 5.040 7,012,088 -0.06(-1.18%)
Sep 05, 2024 5.260 5.340 5.030 5.100 7,487,488 -0.18(-3.41%)
Sep 04, 2024 5.180 5.690 5.070 5.280 13,479,572 +0.08(+1.54%)
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.