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 (%)
May 08, 2023 0.4375 0.4375 0.4100 0.4200 21,209 -0.02(-4.22%)
May 05, 2023 0.4061 0.4499 0.4061 0.4385 19,086 +0.03(+8.27%)
May 04, 2023 0.4413 0.4413 0.3700 0.4050 22,250 -0.01(-2.41%)
May 03, 2023 0.4024 0.4500 0.4024 0.4150 92,278 -0.03(-5.68%)
May 02, 2023 0.4200 0.4910 0.4000 0.4400 26,657 -0.01(-2.20%)
May 01, 2023 0.4300 0.4825 0.4210 0.4499 54,948 -0.03(-5.54%)
Apr 28, 2023 0.4775 0.5038 0.4285 0.4763 52,417 +0.02(+3.27%)
Apr 27, 2023 0.4777 0.4993 0.4510 0.4612 21,430 -0.09(-16.15%)
Apr 26, 2023 0.4059 0.6400 0.4059 0.5500 150,368 +0.15(+38.89%)
Apr 25, 2023 0.4500 0.4550 0.3950 0.3960 64,595 -0.09(-18.22%)
Apr 24, 2023 0.4988 0.5749 0.4100 0.4842 42,279 +0.03(+7.60%)
Apr 21, 2023 0.4800 0.4850 0.4215 0.4500 99,799 -0.04(-7.69%)
Apr 20, 2023 0.5900 0.5900 0.4715 0.4875 237,809 -0.14(-22.62%)
Apr 19, 2023 1.210 1.490 0.6200 0.6300 4,632,103 +0.28(+79.95%)
Apr 18, 2023 0.3400 0.3700 0.3350 0.3501 178,423 +0.05(+15.93%)
Apr 17, 2023 0.3400 0.3578 0.3020 0.3020 128,038 -0.04(-11.70%)
Apr 14, 2023 0.3999 0.4139 0.3330 0.3420 120,055 -0.05(-12.31%)
Apr 13, 2023 0.4300 0.4700 0.3900 0.3900 52,876 -0.04(-9.30%)
Apr 12, 2023 0.4500 0.4600 0.4110 0.4300 40,165 -0.01(-2.27%)
Apr 11, 2023 0.4522 0.4555 0.4400 0.4400 122,174 -0.02(-4.12%)
Apr 10, 2023 0.5000 0.5372 0.4510 0.4589 67,337 -0.03(-6.35%)
Apr 06, 2023 0.4900 0.5288 0.4200 0.4900 169,505 +0.03(+7.22%)
Apr 05, 2023 0.5500 0.5500 0.4500 0.4570 93,840 -0.04(-8.60%)
Apr 04, 2023 0.5600 0.5660 0.5000 0.5000 36,368 -0.07(-12.20%)
Apr 03, 2023 0.5800 0.6399 0.5570 0.5695 27,008 +0.01(+1.70%)
Mar 31, 2023 0.6229 0.6513 0.5600 0.5600 52,645 -0.05(-7.47%)
Mar 30, 2023 0.6000 0.6350 0.6000 0.6052 12,770 -0.01(-1.19%)
Mar 29, 2023 0.6289 0.6300 0.5847 0.6125 19,692 -0.00(-0.41%)
Mar 28, 2023 0.6000 0.6289 0.5700 0.6150 38,075 -0.04(-6.36%)
Mar 27, 2023 0.6500 0.6746 0.5982 0.6568 60,261 +0.05(+8.56%)
Mar 24, 2023 0.6687 0.6687 0.6000 0.6050 15,868 +0.03(+4.31%)
Mar 23, 2023 0.7449 0.7499 0.5762 0.5800 169,111 -0.15(-20.52%)
Mar 22, 2023 0.6501 0.7772 0.6501 0.7297 63,704 +0.08(+12.26%)
Mar 21, 2023 0.7100 0.7142 0.6500 0.6500 43,695 -0.05(-7.14%)
Mar 20, 2023 0.8300 0.8900 0.7000 0.7000 141,807 -0.13(-15.66%)
Mar 17, 2023 0.8500 0.8900 0.7689 0.8300 223,899 -0.01(-1.19%)
Mar 16, 2023 0.6513 0.8401 0.6513 0.8400 438,725 +0.10(+13.06%)
Mar 15, 2023 0.7400 0.7450 0.7000 0.7430 516,853 -0.00(-0.27%)
Mar 14, 2023 0.7200 0.7450 0.6500 0.7450 198,340 +0.05(+6.43%)
Mar 13, 2023 0.7800 0.8290 0.6013 0.7000 269,639 -0.07(-9.09%)
Mar 10, 2023 0.8275 0.8499 0.7000 0.7700 419,348 +0.04(+5.49%)
Mar 09, 2023 0.6000 0.8708 0.5875 0.7299 941,824 +0.21(+40.37%)
Mar 08, 2023 0.6000 0.6000 0.5200 0.5200 508,620 -0.06(-10.36%)
Mar 07, 2023 0.6100 0.6600 0.5750 0.5801 341,994 -0.05(-7.55%)
Mar 06, 2023 0.7000 0.7100 0.6200 0.6275 113,771 -0.05(-7.72%)
Mar 03, 2023 0.7658 0.7658 0.6620 0.6800 241,179 -0.07(-9.32%)
Mar 02, 2023 0.6300 0.7950 0.6300 0.7499 76,635 +0.05(+7.13%)
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.