Skip to main content

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

7.590 -0.020 (-0.26%)
Streaming Delayed Price Updated: 9:54 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,056,949 +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 16,332,587 +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 23,344,024 -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 10,087,003 +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.