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

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

0.9200 -0.0300 (-3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.9201 0.9899 0.9000 0.9200 26,998 -0.03(-3.16%)
May 30, 2024 0.9900 1.050 0.9400 0.9500 46,247 -0.03(-2.96%)
May 29, 2024 0.9800 0.9900 0.9001 0.9790 37,614 +0.02(+2.51%)
May 28, 2024 0.9100 1.000 0.9100 0.9550 27,375 +0.02(+1.61%)
May 24, 2024 0.8500 0.9697 0.8500 0.9399 79,249 +0.10(+12.16%)
May 23, 2024 0.9000 0.9300 0.7500 0.8380 189,625 -0.03(-3.82%)
May 22, 2024 1.050 1.050 0.8433 0.8713 421,115 -0.12(-11.99%)
May 21, 2024 1.040 1.050 0.9700 0.9900 40,350 -0.00(-0.25%)
May 20, 2024 1.000 1.060 0.9900 0.9925 60,197 +0.01(+1.28%)
May 17, 2024 1.050 1.100 0.9800 0.9800 94,631 -0.06(-5.77%)
May 16, 2024 1.060 1.110 1.040 1.040 67,649 +0.00(+0.00%)
May 15, 2024 1.190 1.190 1.030 1.040 123,490 -0.10(-8.77%)
May 14, 2024 1.110 1.170 1.100 1.140 123,514 -0.07(-5.79%)
May 13, 2024 1.270 1.270 1.170 1.210 49,597 +0.04(+3.42%)
May 10, 2024 1.300 1.300 1.170 1.170 167,992 -0.08(-6.40%)
May 09, 2024 1.250 1.250 1.150 1.250 110,556 +0.00(+0.00%)
May 08, 2024 1.190 1.250 1.190 1.250 20,050 +0.03(+2.46%)
May 07, 2024 1.180 1.250 1.170 1.220 102,544 +0.02(+2.09%)
May 06, 2024 1.170 1.260 1.161 1.195 48,998 +0.02(+1.27%)
May 03, 2024 1.140 1.200 1.130 1.180 55,231 +0.04(+3.51%)
May 02, 2024 1.150 1.150 1.050 1.140 60,884 +0.07(+6.53%)
May 01, 2024 1.190 1.190 1.050 1.070 31,590 -0.03(-3.16%)
Apr 30, 2024 1.130 1.170 1.060 1.105 56,620 -0.06(-5.56%)
Apr 29, 2024 1.190 1.244 1.120 1.170 72,693 +0.03(+2.63%)
Apr 26, 2024 1.240 1.240 1.137 1.140 71,781 -0.03(-2.56%)
Apr 25, 2024 1.170 1.190 1.140 1.170 16,637 -0.03(-2.50%)
Apr 24, 2024 1.200 1.245 1.180 1.200 42,317 -0.02(-1.64%)
Apr 23, 2024 1.180 1.230 1.150 1.220 62,181 +0.07(+6.09%)
Apr 22, 2024 1.110 1.200 1.110 1.150 49,347 -0.00(-0.01%)
Apr 19, 2024 1.200 1.250 1.150 1.150 62,868 -0.06(-4.95%)
Apr 18, 2024 1.170 1.210 1.120 1.210 129,486 +0.07(+6.14%)
Apr 17, 2024 1.170 1.210 1.100 1.140 91,659 -0.06(-5.00%)
Apr 16, 2024 1.200 1.250 1.100 1.200 91,352 +0.06(+5.26%)
Apr 15, 2024 1.280 1.320 1.120 1.140 190,664 -0.13(-10.23%)
Apr 12, 2024 1.450 1.450 1.230 1.270 129,426 -0.10(-7.31%)
Apr 11, 2024 1.400 1.430 1.340 1.370 156,280 +0.04(+3.01%)
Apr 10, 2024 1.340 1.380 1.320 1.330 103,345 -0.07(-5.00%)
Apr 09, 2024 1.400 1.400 1.340 1.400 68,729 +0.07(+5.26%)
Apr 08, 2024 1.500 1.560 1.300 1.330 251,886 -0.15(-10.14%)
Apr 05, 2024 1.550 1.550 1.440 1.480 207,738 -0.07(-4.52%)
Apr 04, 2024 1.820 1.820 1.550 1.550 606,330 -0.11(-6.63%)
Apr 03, 2024 1.780 1.780 1.620 1.660 121,484 -0.06(-3.49%)
Apr 02, 2024 1.920 1.920 1.670 1.720 77,206 -0.11(-6.01%)
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.