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

4.200 -0.300 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 4.420 4.480 4.120 4.200 2,992,902 -0.30(-6.67%)
Jul 16, 2024 4.400 4.580 4.360 4.500 2,516,710 +0.17(+3.93%)
Jul 15, 2024 4.250 4.330 4.050 4.330 2,349,268 +0.14(+3.34%)
Jul 12, 2024 4.270 4.440 4.180 4.190 4,044,894 +0.00(+0.00%)
Jul 11, 2024 4.000 4.380 3.970 4.190 7,227,231 +0.27(+6.89%)
Jul 10, 2024 3.800 3.960 3.760 3.920 2,569,447 +0.14(+3.70%)
Jul 09, 2024 3.750 3.850 3.670 3.780 2,105,033 +0.11(+3.00%)
Jul 08, 2024 3.620 3.955 3.610 3.670 3,770,918 +0.08(+2.23%)
Jul 05, 2024 3.700 3.740 3.500 3.590 2,470,606 -0.06(-1.64%)
Jul 03, 2024 3.930 4.010 3.600 3.650 3,560,073 -0.21(-5.44%)
Jul 02, 2024 3.530 4.000 3.480 3.860 5,450,461 +0.37(+10.60%)
Jul 01, 2024 3.310 3.515 3.260 3.490 3,026,944 +0.19(+5.76%)
Jun 28, 2024 3.720 3.980 3.240 3.300 12,826,706 -0.24(-6.78%)
Jun 27, 2024 3.500 3.580 3.460 3.540 1,902,258 +0.06(+1.72%)
Jun 26, 2024 3.510 3.530 3.425 3.480 2,299,201 -0.09(-2.52%)
Jun 25, 2024 3.610 3.610 3.440 3.570 2,346,755 -0.04(-1.11%)
Jun 24, 2024 3.690 3.730 3.570 3.610 2,715,764 -0.05(-1.37%)
Jun 21, 2024 3.700 3.710 3.610 3.660 3,330,264 +0.00(+0.00%)
Jun 20, 2024 3.660 3.680 3.570 3.660 2,190,583 -0.02(-0.54%)
Jun 18, 2024 3.780 3.780 3.600 3.680 2,230,401 -0.06(-1.60%)
Jun 17, 2024 3.880 3.880 3.730 3.740 2,046,194 -0.14(-3.61%)
Jun 14, 2024 4.010 4.015 3.820 3.880 2,579,559 -0.15(-3.72%)
Jun 13, 2024 4.110 4.140 4.000 4.030 2,024,964 -0.13(-3.12%)
Jun 12, 2024 4.250 4.310 4.130 4.160 3,027,835 +0.01(+0.24%)
Jun 11, 2024 4.300 4.370 4.130 4.150 3,073,041 -0.24(-5.47%)
Jun 10, 2024 4.520 4.660 4.330 4.390 3,112,376 -0.10(-2.23%)
Jun 07, 2024 4.490 4.600 4.440 4.490 1,699,737 +0.00(+0.00%)
Jun 06, 2024 4.720 4.730 4.440 4.490 2,956,380 -0.22(-4.67%)
Jun 05, 2024 4.880 4.880 4.650 4.710 2,829,703 -0.19(-3.88%)
Jun 04, 2024 4.950 4.950 4.805 4.900 1,551,637 -0.04(-0.81%)
Jun 03, 2024 5.060 5.090 4.870 4.940 1,352,855 -0.07(-1.40%)
May 31, 2024 5.060 5.140 4.980 5.010 1,206,089 -0.03(-0.60%)
May 30, 2024 5.090 5.295 5.000 5.040 1,529,962 +0.02(+0.40%)
May 29, 2024 5.050 5.050 4.850 5.020 1,708,438 -0.10(-1.95%)
May 28, 2024 5.130 5.270 5.070 5.120 1,236,706 -0.01(-0.19%)
May 24, 2024 5.000 5.170 4.950 5.130 1,303,291 +0.17(+3.43%)
May 23, 2024 5.050 5.080 4.870 4.960 2,149,500 -0.10(-1.98%)
May 22, 2024 5.050 5.205 5.020 5.060 1,532,524 -0.06(-1.17%)
May 21, 2024 5.180 5.200 5.010 5.120 1,819,536 -0.07(-1.35%)
May 20, 2024 5.150 5.245 5.025 5.190 1,744,147 +0.05(+0.97%)
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 4,038,950 -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 2,139,745 +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%)
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.