Skip to main content

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

5.175 +0.035 (+0.68%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.250 5.265 5.100 5.140 1,474,882 -0.17(-3.20%)
May 16, 2024 5.290 5.400 5.200 5.310 1,358,364 +0.10(+1.92%)
May 15, 2024 5.641 5.680 5.160 5.210 2,947,251 -0.49(-8.60%)
May 14, 2024 5.700 5.950 5.650 5.700 4,038,940 -0.37(-6.10%)
May 13, 2024 5.910 6.160 5.870 6.070 2,373,309 +0.30(+5.20%)
May 10, 2024 6.060 6.110 5.760 5.770 1,461,814 -0.30(-4.94%)
May 09, 2024 5.820 6.100 5.725 6.070 2,249,202 +0.21(+3.58%)
May 08, 2024 5.760 5.893 5.650 5.860 2,135,730 +0.10(+1.74%)
May 07, 2024 5.610 5.940 5.514 5.760 2,054,997 +0.19(+3.41%)
May 06, 2024 5.500 5.830 5.500 5.570 2,066,552 +0.00(+0.00%)
May 03, 2024 5.230 5.590 5.220 5.570 2,281,306 +0.41(+7.95%)
May 02, 2024 5.200 5.280 5.070 5.160 1,458,826 +0.00(+0.00%)
May 01, 2024 5.080 5.259 4.970 5.160 2,413,076 +0.10(+1.98%)
Apr 30, 2024 5.500 5.500 5.055 5.060 2,002,965 -0.45(-8.17%)
Apr 29, 2024 5.480 5.730 5.360 5.510 1,740,192 +0.07(+1.29%)
Apr 26, 2024 5.430 5.570 5.350 5.440 1,461,672 +0.01(+0.18%)
Apr 25, 2024 5.340 5.500 5.160 5.430 1,403,547 -0.02(-0.37%)
Apr 24, 2024 5.500 5.570 5.330 5.450 1,589,702 -0.05(-0.91%)
Apr 23, 2024 5.140 5.550 5.135 5.500 2,370,029 +0.34(+6.59%)
Apr 22, 2024 5.150 5.240 5.030 5.160 1,652,732 -0.04(-0.77%)
Apr 19, 2024 5.210 5.500 5.130 5.200 2,043,168 -0.11(-2.07%)
Apr 18, 2024 5.010 5.320 4.975 5.310 1,660,826 +0.30(+5.99%)
Apr 17, 2024 5.040 5.150 4.910 5.010 1,569,777 -0.03(-0.60%)
Apr 16, 2024 4.750 5.285 4.690 5.040 2,814,194 +0.18(+3.70%)
Apr 15, 2024 5.050 5.120 4.850 4.860 2,032,611 -0.22(-4.33%)
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%)
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.