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 -0.0100 (-1.30%)
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 (%)
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%)
Apr 01, 2024 1.810 1.930 1.650 1.830 198,067 +0.08(+4.57%)
Mar 28, 2024 1.820 1.840 1.680 1.750 262,853 -0.14(-7.41%)
Mar 27, 2024 1.850 1.910 1.730 1.890 345,916 +0.10(+5.59%)
Mar 26, 2024 1.610 1.880 1.610 1.790 509,910 +0.18(+11.18%)
Mar 25, 2024 1.640 1.760 1.600 1.610 112,389 -0.06(-3.59%)
Mar 22, 2024 1.520 1.770 1.501 1.670 412,953 +0.07(+4.37%)
Mar 21, 2024 1.670 1.670 1.370 1.600 423,694 +0.10(+6.67%)
Mar 20, 2024 1.460 1.610 1.460 1.500 208,379 +0.04(+2.74%)
Mar 19, 2024 1.420 1.530 1.360 1.460 210,780 +0.03(+2.10%)
Mar 18, 2024 1.470 1.550 1.410 1.430 175,348 +0.02(+1.42%)
Mar 15, 2024 1.410 1.640 1.305 1.410 515,667 +0.10(+7.63%)
Mar 14, 2024 1.430 1.470 1.300 1.310 89,029 -0.08(-5.76%)
Mar 13, 2024 1.500 1.500 1.380 1.390 169,072 -0.06(-4.14%)
Mar 12, 2024 1.420 1.540 1.371 1.450 153,940 +0.03(+2.11%)
Mar 11, 2024 1.400 1.500 1.260 1.420 455,249 +0.03(+2.16%)
Mar 08, 2024 1.350 1.430 1.220 1.390 193,234 +0.09(+6.92%)
Mar 07, 2024 1.210 1.300 1.100 1.300 232,855 +0.07(+5.69%)
Mar 06, 2024 1.350 1.370 1.200 1.230 353,586 -0.15(-10.87%)
Mar 05, 2024 1.330 1.480 1.320 1.380 275,978 -0.06(-4.17%)
Mar 04, 2024 1.600 1.620 1.340 1.440 501,802 -0.14(-8.86%)
Mar 01, 2024 1.440 1.704 1.440 1.580 162,156 -0.01(-0.63%)
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%)
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.