Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Machines, Inc. - Warrants (NQ: LUNRW )

10.37 -0.58 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2025 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 (%)
Jan 31, 2025 11.23 12.50 10.35 10.37 769,613 -0.58(-5.30%)
Jan 30, 2025 9.720 11.54 9.720 10.95 941,060 +1.40(+14.66%)
Jan 29, 2025 10.29 10.98 9.020 9.550 1,154,967 -0.61(-6.00%)
Jan 28, 2025 10.96 11.45 8.720 10.16 712,801 +0.37(+3.78%)
Jan 27, 2025 10.32 11.65 9.460 9.790 730,727 -1.74(-15.09%)
Jan 24, 2025 11.79 13.41 11.31 11.53 1,500,695 +0.82(+7.66%)
Jan 23, 2025 10.60 11.47 9.860 10.71 680,717 -0.30(-2.72%)
Jan 22, 2025 10.51 11.96 10.51 11.01 343,578 -0.43(-3.76%)
Jan 21, 2025 8.520 11.50 8.520 11.44 1,887,426 +3.58(+45.55%)
Jan 17, 2025 8.270 8.840 7.840 7.860 540,199 -0.44(-5.30%)
Jan 16, 2025 8.300 8.660 7.925 8.300 252,476 +0.01(+0.12%)
Jan 15, 2025 7.550 8.300 7.300 8.290 581,521 +1.28(+18.26%)
Jan 14, 2025 7.780 7.790 6.970 7.010 262,778 +0.03(+0.50%)
Jan 13, 2025 7.290 7.290 6.500 6.975 446,031 -0.42(-5.74%)
Jan 10, 2025 8.000 8.080 7.270 7.400 322,869 -0.60(-7.50%)
Jan 08, 2025 8.300 8.550 7.500 8.000 538,683 -0.80(-9.09%)
Jan 07, 2025 10.46 10.80 8.680 8.800 1,037,771 -1.54(-14.89%)
Jan 06, 2025 10.95 10.95 9.696 10.34 1,049,155 -0.28(-2.64%)
Jan 03, 2025 8.800 10.70 8.470 10.62 1,460,007 +2.10(+24.65%)
Jan 02, 2025 8.000 9.740 7.550 8.520 965,861 +0.61(+7.71%)
Dec 31, 2024 7.910 0 -0.27(-3.30%)
Dec 30, 2024 7.670 8.480 6.650 8.180 570,717 +0.42(+5.41%)
Dec 27, 2024 8.140 8.490 7.280 7.760 581,913 -0.34(-4.20%)
Dec 26, 2024 6.820 8.120 6.820 8.100 1,112,324 +1.26(+18.39%)
Dec 24, 2024 5.700 6.870 5.700 6.842 673,763 +0.94(+15.96%)
Dec 23, 2024 6.010 6.750 5.790 5.900 659,218 +0.38(+6.88%)
Dec 20, 2024 5.250 5.840 4.820 5.520 348,453 +0.19(+3.56%)
Dec 19, 2024 5.980 6.250 5.120 5.330 197,649 -0.15(-2.74%)
Dec 18, 2024 5.530 6.400 5.160 5.480 704,850 +0.00(+0.00%)
Dec 17, 2024 5.030 5.500 4.950 5.480 372,777 +0.47(+9.27%)
Dec 16, 2024 4.440 5.030 4.300 5.015 304,677 +0.51(+11.44%)
Dec 13, 2024 4.670 4.710 4.440 4.500 73,988 -0.02(-0.44%)
Dec 12, 2024 4.510 4.900 4.510 4.520 97,587 -0.06(-1.31%)
Dec 11, 2024 5.000 5.000 4.440 4.580 92,425 -0.06(-1.29%)
Dec 10, 2024 5.240 5.250 4.600 4.640 128,262 -0.42(-8.30%)
Dec 09, 2024 5.200 5.240 4.730 5.060 181,764 +0.04(+0.80%)
Dec 06, 2024 5.080 5.120 4.780 5.020 200,746 +0.09(+1.93%)
Dec 05, 2024 5.350 5.664 4.750 4.925 427,000 -0.38(-7.08%)
Dec 04, 2024 4.600 5.450 4.450 5.300 1,431,253 -0.41(-7.18%)
Dec 03, 2024 5.710 5.900 5.560 5.710 330,572 -0.17(-2.89%)
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.