Skip to main content

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

3.660 -0.020 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,038,940 -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%)
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.