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 )

7.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 4.960 5.330 4.763 5.200 11,843,873 +0.23(+4.63%)
Aug 30, 2024 5.950 6.000 4.940 4.970 48,433,852 +0.15(+3.11%)
Aug 29, 2024 4.770 5.175 4.760 4.820 10,087,153 +0.15(+3.21%)
Aug 28, 2024 4.820 4.820 4.500 4.670 4,910,955 -0.21(-4.30%)
Aug 27, 2024 5.090 5.180 4.860 4.880 4,452,719 -0.37(-7.05%)
Aug 26, 2024 5.280 5.750 4.850 5.250 11,858,746 +0.01(+0.19%)
Aug 23, 2024 5.170 5.530 4.950 5.240 8,213,950 -0.08(-1.50%)
Aug 22, 2024 5.630 5.720 5.040 5.320 9,652,565 -0.06(-1.12%)
Aug 21, 2024 5.511 5.780 4.910 5.380 25,425,892 -0.29(-5.11%)
Aug 20, 2024 4.990 6.120 4.510 5.670 99,434,968 +1.42(+33.41%)
Aug 19, 2024 4.050 4.295 4.010 4.250 4,151,821 +0.29(+7.32%)
Aug 16, 2024 4.060 4.350 3.920 3.960 5,009,953 -0.10(-2.46%)
Aug 15, 2024 3.650 4.105 3.630 4.060 4,749,921 +0.47(+13.09%)
Aug 14, 2024 3.610 3.675 3.515 3.590 1,391,476 -0.08(-2.18%)
Aug 13, 2024 3.800 3.845 3.400 3.670 3,142,218 -0.05(-1.34%)
Aug 12, 2024 3.710 3.800 3.570 3.720 3,213,996 +0.10(+2.76%)
Aug 09, 2024 3.670 3.780 3.590 3.620 1,555,677 -0.02(-0.55%)
Aug 08, 2024 3.460 3.720 3.445 3.640 1,850,936 +0.21(+6.12%)
Aug 07, 2024 3.590 3.630 3.380 3.430 2,085,799 -0.06(-1.86%)
Aug 06, 2024 3.500 3.515 3.285 3.495 1,745,026 +0.16(+4.64%)
Aug 05, 2024 3.230 3.430 3.150 3.340 3,414,937 -0.20(-5.65%)
Aug 02, 2024 3.590 3.638 3.420 3.540 3,048,622 -0.24(-6.35%)
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.