Indicators

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

5.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.660	6.280	5.530	6.030	11,416,044	+0.15(+2.55%)
Feb 28, 2024	6.560	7.210	5.830	5.880	25,346,876	-0.83(-12.30%)
Feb 27, 2024	5.160	6.720	4.900	6.705	34,797,628	+0.44(+6.94%)
Feb 26, 2024	7.630	7.630	5.930	6.270	44,992,964	-3.32(-34.62%)
Feb 23, 2024	11.60	11.85	9.340	9.590	98,813,184	+1.31(+15.82%)
Feb 22, 2024	9.000	10.28	8.190	8.280	29,137,044	-1.04(-11.16%)
Feb 21, 2024	12.89	13.25	8.000	9.320	35,811,508	-1.67(-15.20%)
Feb 20, 2024	9.490	12.05	8.770	10.99	63,835,092	+3.67(+50.14%)
Feb 16, 2024	7.830	8.730	7.170	7.320	15,558,202	+0.62(+9.25%)
Feb 15, 2024	5.300	6.960	5.130	6.700	22,831,276	+1.72(+34.54%)
Feb 14, 2024	4.780	5.340	4.650	4.980	5,221,619	-0.17(-3.30%)
Feb 13, 2024	5.160	6.030	4.870	5.150	9,292,776	-0.15(-2.83%)
Feb 12, 2024	6.140	6.820	5.020	5.300	18,714,554	+0.31(+6.21%)
Feb 09, 2024	3.850	5.480	3.830	4.990	8,989,737	+1.21(+32.01%)
Feb 08, 2024	3.520	3.980	3.380	3.780	2,088,432	+0.28(+8.00%)
Feb 07, 2024	3.670	3.670	3.360	3.500	1,201,522	-0.12(-3.31%)
Feb 06, 2024	3.830	4.010	3.460	3.620	2,083,309	-0.04(-1.09%)
Feb 05, 2024	3.770	3.940	3.580	3.660	1,293,088	-0.08(-2.14%)
Feb 02, 2024	3.700	3.830	3.420	3.740	1,457,646	+0.05(+1.36%)

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.