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 )

13.57 +0.79 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 12.41 14.04 12.03 13.57 20,422,048 +0.78(+6.10%)
Dec 19, 2024 13.50 14.70 12.54 12.79 13,473,843 -0.36(-2.74%)
Dec 18, 2024 13.89 14.99 13.03 13.15 17,577,428 -0.74(-5.33%)
Dec 17, 2024 12.89 14.11 12.67 13.89 14,251,961 +0.96(+7.42%)
Dec 16, 2024 11.86 12.96 11.15 12.93 13,901,277 +1.24(+10.65%)
Dec 13, 2024 11.64 12.16 11.46 11.69 9,340,844 +0.01(+0.04%)
Dec 12, 2024 11.66 12.48 11.55 11.68 8,634,291 +0.02(+0.17%)
Dec 11, 2024 11.82 11.95 11.39 11.66 8,306,631 -0.03(-0.26%)
Dec 10, 2024 12.49 13.07 11.62 11.69 9,964,835 -1.12(-8.74%)
Dec 09, 2024 12.58 13.15 12.11 12.81 10,511,967 +0.39(+3.14%)
Dec 06, 2024 12.18 12.68 11.83 12.42 15,007,848 +0.42(+3.50%)
Dec 05, 2024 13.01 13.40 11.62 12.00 23,702,210 -0.82(-6.40%)
Dec 04, 2024 11.54 13.06 11.31 12.82 37,986,776 -1.33(-9.40%)
Dec 03, 2024 14.42 14.80 13.92 14.15 12,533,304 -0.41(-2.82%)
Dec 02, 2024 16.44 16.48 14.42 14.56 17,797,000 -1.79(-10.95%)
Nov 29, 2024 14.51 17.14 14.50 16.35 19,876,158 +1.90(+13.15%)
Nov 27, 2024 14.20 14.78 13.60 14.45 11,501,314 +0.39(+2.81%)
Nov 26, 2024 14.42 15.67 13.80 14.05 16,149,530 -0.62(-4.26%)
Nov 25, 2024 15.56 15.72 14.10 14.68 18,403,588 -0.44(-2.91%)
Nov 22, 2024 14.06 15.55 13.66 15.12 28,479,852 +1.12(+8.04%)
Nov 21, 2024 12.16 14.80 11.66 13.99 35,626,036 +1.92(+15.95%)
Nov 20, 2024 12.44 12.70 11.81 12.07 12,728,164 -0.49(-3.90%)
Nov 19, 2024 11.44 13.66 11.30 12.56 30,894,672 +0.88(+7.53%)
Nov 18, 2024 12.27 12.40 11.38 11.68 23,675,532 -0.74(-5.96%)
Nov 15, 2024 10.12 12.63 10.06 12.42 37,661,448 +2.19(+21.41%)
Nov 14, 2024 14.21 14.90 10.11 10.23 62,845,888 -1.53(-13.01%)
Nov 13, 2024 11.30 12.99 10.60 11.76 40,217,496 +1.36(+13.08%)
Nov 12, 2024 10.71 11.00 10.26 10.40 12,527,267 -0.60(-5.45%)
Nov 11, 2024 10.35 11.02 9.600 11.00 18,302,276 +1.27(+13.05%)
Nov 08, 2024 9.650 9.820 9.243 9.730 13,631,634 +0.21(+2.21%)
Nov 07, 2024 8.390 10.01 8.260 9.520 33,605,784 +1.26(+15.25%)
Nov 06, 2024 8.040 8.330 7.755 8.260 11,941,910 +0.52(+6.72%)
Nov 05, 2024 7.660 7.870 7.635 7.740 3,950,056 +0.16(+2.11%)
Nov 04, 2024 8.050 8.120 7.550 7.580 6,938,463 -0.53(-6.54%)
Nov 01, 2024 7.830 8.150 7.710 8.110 6,963,313 +0.31(+3.97%)
Oct 31, 2024 8.020 8.020 7.410 7.800 8,342,125 -0.06(-0.76%)
Oct 30, 2024 8.220 8.520 7.850 7.860 11,172,547 -0.46(-5.53%)
Oct 29, 2024 8.230 8.400 8.060 8.320 6,699,411 +0.10(+1.22%)
Oct 28, 2024 8.020 8.660 7.940 8.220 14,212,539 +0.23(+2.88%)
Oct 25, 2024 7.970 8.230 7.850 7.990 7,581,035 +0.07(+0.88%)
Oct 24, 2024 8.050 8.480 7.760 7.920 11,094,079 -0.15(-1.86%)
Oct 23, 2024 8.520 8.740 7.922 8.070 11,706,529 -0.51(-5.94%)
Oct 22, 2024 8.050 8.760 7.925 8.580 13,822,422 +0.57(+7.12%)
Oct 21, 2024 8.280 8.400 7.740 8.010 9,022,237 -0.23(-2.79%)
Oct 18, 2024 8.390 8.680 8.220 8.240 8,094,939 -0.11(-1.32%)
Oct 17, 2024 8.300 8.547 7.950 8.350 8,421,203 -0.02(-0.24%)
Oct 16, 2024 8.060 8.710 8.060 8.370 14,111,684 +0.29(+3.59%)
Oct 15, 2024 7.760 8.185 7.500 8.080 9,600,500 +0.26(+3.32%)
Oct 14, 2024 7.610 8.000 7.430 7.820 8,778,879 +0.21(+2.76%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.