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

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

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 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 (%)
Feb 29, 2024 1.480 1.623 1.370 1.590 296,507 +0.16(+11.19%)
Feb 28, 2024 1.690 1.800 1.300 1.430 1,259,286 -0.19(-11.73%)
Feb 27, 2024 1.210 1.620 1.070 1.620 1,831,061 +0.05(+3.18%)
Feb 26, 2024 2.150 2.150 1.360 1.570 3,442,921 -1.03(-39.62%)
Feb 23, 2024 3.380 3.690 2.550 2.600 4,263,296 +0.41(+18.72%)
Feb 22, 2024 2.380 2.990 2.020 2.190 2,733,339 -0.26(-10.61%)
Feb 21, 2024 3.510 3.510 1.260 2.450 3,760,414 +0.30(+13.95%)
Feb 20, 2024 1.700 3.000 1.640 2.150 4,474,154 +1.16(+117.19%)
Feb 16, 2024 0.8600 1.400 0.8375 0.9899 1,868,150 +0.32(+47.75%)
Feb 15, 2024 0.6200 0.8000 0.5824 0.6700 1,036,132 +0.10(+17.52%)
Feb 14, 2024 0.5400 0.5870 0.5011 0.5701 233,562 +0.04(+7.48%)
Feb 13, 2024 0.5600 0.6120 0.5290 0.5304 496,777 -0.04(-6.95%)
Feb 12, 2024 0.6900 0.7300 0.5400 0.5700 968,033 +0.03(+5.56%)
Feb 09, 2024 0.4500 0.6000 0.4195 0.5400 833,218 +0.12(+27.96%)
Feb 08, 2024 0.4800 0.4800 0.4220 0.4220 17,465 -0.01(-1.86%)
Feb 07, 2024 0.4510 0.4659 0.4100 0.4300 50,363 -0.02(-3.37%)
Feb 06, 2024 0.4500 0.4600 0.4025 0.4450 48,019 +0.01(+1.14%)
Feb 05, 2024 0.4710 0.5214 0.4400 0.4400 177,175 +0.04(+10.00%)
Feb 02, 2024 0.4800 0.4925 0.4000 0.4000 90,444 -0.05(-11.11%)
Feb 01, 2024 0.4900 0.5300 0.4201 0.4500 190,191 -0.02(-4.26%)
Jan 31, 2024 0.5000 0.5000 0.4250 0.4700 270,281 +0.07(+17.50%)
Jan 30, 2024 0.2988 0.4505 0.2850 0.4000 429,355 +0.08(+25.04%)
Jan 29, 2024 0.2500 0.3313 0.2487 0.3199 323,484 +0.07(+30.57%)
Jan 26, 2024 0.2500 0.2600 0.2300 0.2450 9,417 +0.01(+2.08%)
Jan 25, 2024 0.2500 0.2500 0.2300 0.2400 16,775 -0.01(-4.00%)
Jan 24, 2024 0.2500 0.2500 0.2428 0.2500 7,426 +0.00(+1.01%)
Jan 23, 2024 0.2600 0.2600 0.2401 0.2475 12,086 -0.00(-0.56%)
Jan 22, 2024 0.2600 0.2600 0.2462 0.2489 92,040 -0.01(-2.55%)
Jan 19, 2024 0.2501 0.2554 0.2209 0.2554 32,878 +0.01(+2.16%)
Jan 18, 2024 0.2600 0.2600 0.2300 0.2500 25,011 +0.00(+0.00%)
Jan 17, 2024 0.2500 0.2600 0.2400 0.2500 28,387 +0.00(+0.00%)
Jan 16, 2024 0.2600 0.2600 0.2450 0.2500 62,897 -0.01(-3.85%)
Jan 12, 2024 0.2500 0.2600 0.2300 0.2600 14,756 +0.01(+4.00%)
Jan 11, 2024 0.2700 0.2700 0.2186 0.2500 35,760 -0.02(-7.41%)
Jan 10, 2024 0.2400 0.2700 0.2250 0.2700 61,662 +0.04(+17.39%)
Jan 09, 2024 0.2400 0.2400 0.2200 0.2300 33,435 +0.02(+9.47%)
Jan 08, 2024 0.2300 0.2400 0.2101 0.2101 18,403 -0.02(-8.65%)
Jan 05, 2024 0.2000 0.2300 0.1920 0.2300 57,733 +0.05(+26.10%)
Jan 04, 2024 0.2125 0.2125 0.1824 0.1824 25,347 -0.01(-4.00%)
Jan 03, 2024 0.2425 0.2425 0.1900 0.1900 35,186 -0.01(-3.06%)
Jan 02, 2024 0.2780 0.2780 0.1960 0.1960 6,456 +0.00(+0.00%)
Dec 29, 2023 0.2141 0.2500 0.1839 0.1960 56,255 -0.00(-1.46%)
Dec 28, 2023 0.1900 0.2005 0.1801 0.1989 14,747 +0.01(+5.24%)
Dec 27, 2023 0.1775 0.2050 0.1600 0.1890 39,886 +0.03(+17.76%)
Dec 26, 2023 0.1700 0.1806 0.1521 0.1605 44,568 +0.00(+0.31%)
Dec 22, 2023 0.1888 0.1888 0.1310 0.1600 227,878 -0.02(-11.11%)
Dec 21, 2023 0.1999 0.1999 0.1699 0.1800 42,214 -0.02(-9.91%)
Dec 20, 2023 0.2000 0.2000 0.1950 0.1998 26,430 -0.00(-0.05%)
Dec 19, 2023 0.3000 0.3000 0.1951 0.1999 84,152 -0.03(-12.13%)
Dec 18, 2023 0.2449 0.2475 0.2101 0.2275 6,554 -0.02(-7.10%)
Dec 15, 2023 0.2293 0.2474 0.2100 0.2449 22,627 +0.02(+7.79%)
Dec 14, 2023 0.2290 0.2334 0.2001 0.2272 6,398 +0.01(+5.82%)
Dec 13, 2023 0.2290 0.2290 0.2052 0.2147 15,754 -0.01(-2.41%)
Dec 12, 2023 0.2200 0.2299 0.1911 0.2200 42,898 +0.01(+2.33%)
Dec 11, 2023 0.2330 0.2330 0.2000 0.2150 6,131 -0.01(-5.16%)
Dec 08, 2023 0.2100 0.2291 0.2001 0.2267 25,449 +0.04(+19.32%)
Dec 07, 2023 0.2500 0.2500 0.1850 0.1900 161,046 -0.04(-15.56%)
Dec 06, 2023 0.2300 0.2374 0.2249 0.2250 13,060 +0.01(+2.27%)
Dec 05, 2023 0.2201 0.2201 0.2200 0.2200 2,387 +0.01(+3.53%)
Dec 04, 2023 0.2200 0.2500 0.2100 0.2125 85,101 +0.01(+5.93%)
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.