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

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

5.800 +0.300 (+5.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.450 5.910 5.325 5.800 300,772 +0.30(+5.45%)
Nov 26, 2024 5.550 6.311 5.350 5.500 367,517 -0.44(-7.41%)
Nov 25, 2024 6.470 6.500 5.606 5.940 405,563 -0.21(-3.49%)
Nov 22, 2024 5.570 6.330 5.220 6.155 634,320 +0.94(+17.91%)
Nov 21, 2024 4.350 5.550 4.170 5.220 942,397 +0.82(+18.64%)
Nov 20, 2024 4.530 4.640 4.000 4.400 167,066 -0.22(-4.76%)
Nov 19, 2024 4.030 4.950 3.980 4.620 524,100 +0.51(+12.41%)
Nov 18, 2024 4.420 4.450 4.000 4.110 282,328 -0.20(-4.64%)
Nov 15, 2024 3.690 4.430 3.344 4.310 580,537 +0.92(+27.14%)
Nov 14, 2024 5.100 5.490 3.350 3.390 1,323,408 -0.83(-19.67%)
Nov 13, 2024 3.990 4.600 3.800 4.220 1,117,264 +0.61(+16.90%)
Nov 12, 2024 3.800 3.810 3.500 3.610 334,740 -0.08(-2.17%)
Nov 11, 2024 3.400 3.700 3.110 3.690 556,687 +0.58(+18.65%)
Nov 08, 2024 3.130 3.400 2.770 3.110 573,175 +0.07(+2.31%)
Nov 07, 2024 2.630 3.250 2.590 3.040 1,166,030 +0.49(+19.22%)
Nov 06, 2024 2.460 2.570 2.330 2.550 567,781 +0.14(+5.81%)
Nov 05, 2024 2.380 2.430 2.350 2.410 102,830 +0.06(+2.55%)
Nov 04, 2024 2.370 2.465 2.320 2.350 170,385 -0.11(-4.47%)
Nov 01, 2024 2.420 2.480 2.380 2.460 200,022 +0.09(+3.80%)
Oct 31, 2024 2.550 2.550 2.260 2.370 616,756 -0.12(-4.75%)
Oct 30, 2024 2.640 2.640 2.470 2.488 322,036 -0.07(-2.81%)
Oct 29, 2024 2.550 2.640 2.500 2.560 156,571 -0.06(-2.29%)
Oct 28, 2024 2.490 2.740 2.480 2.620 374,119 +0.13(+5.22%)
Oct 25, 2024 2.580 2.580 2.460 2.490 192,375 +0.01(+0.40%)
Oct 24, 2024 2.470 2.650 2.410 2.480 177,745 -0.03(-1.20%)
Oct 23, 2024 2.620 2.744 2.410 2.510 334,549 -0.19(-7.04%)
Oct 22, 2024 2.520 2.750 2.310 2.700 384,714 +0.20(+8.00%)
Oct 21, 2024 2.630 2.678 2.410 2.500 321,186 -0.20(-7.41%)
Oct 18, 2024 2.780 2.790 2.630 2.700 132,380 +0.03(+1.12%)
Oct 17, 2024 2.520 2.710 2.520 2.670 256,113 +0.05(+1.91%)
Oct 16, 2024 2.390 2.690 2.390 2.620 553,508 +0.16(+6.50%)
Oct 15, 2024 2.380 2.480 2.300 2.460 196,125 +0.03(+1.30%)
Oct 14, 2024 2.370 2.489 2.320 2.428 195,618 +0.06(+2.40%)
Oct 11, 2024 2.250 2.460 2.210 2.372 157,051 +0.14(+6.35%)
Oct 10, 2024 2.210 2.300 2.100 2.230 139,766 +0.05(+2.29%)
Oct 09, 2024 2.160 2.270 2.050 2.180 158,533 -0.03(-1.36%)
Oct 08, 2024 2.270 2.530 2.160 2.210 471,881 +0.06(+2.72%)
Oct 07, 2024 2.200 2.260 2.130 2.151 197,743 -0.07(-3.09%)
Oct 04, 2024 2.200 2.265 2.120 2.220 169,603 +0.13(+6.29%)
Oct 03, 2024 2.190 2.290 2.050 2.089 210,431 -0.10(-4.44%)
Oct 02, 2024 2.290 2.310 2.100 2.186 227,819 -0.10(-4.34%)
Oct 01, 2024 2.470 2.530 2.138 2.285 464,175 -0.22(-8.96%)
Sep 30, 2024 2.700 2.730 2.370 2.510 447,467 -0.19(-7.04%)
Sep 27, 2024 2.420 2.750 2.420 2.700 726,238 +0.25(+10.20%)
Sep 26, 2024 2.420 2.550 2.370 2.450 233,326 +0.05(+2.08%)
Sep 25, 2024 2.300 2.700 2.300 2.400 524,553 +0.07(+3.00%)
Sep 24, 2024 2.450 2.649 2.300 2.330 380,868 -0.17(-6.80%)
Sep 23, 2024 2.800 2.800 2.440 2.500 588,296 -0.33(-11.66%)
Sep 20, 2024 2.750 3.110 2.600 2.830 1,815,451 +0.16(+5.99%)
Sep 19, 2024 2.460 2.970 2.320 2.670 2,179,690 +0.36(+15.58%)
Sep 18, 2024 2.720 2.830 2.270 2.310 3,040,143 +0.87(+60.79%)
Sep 17, 2024 1.550 1.620 1.370 1.437 483,906 -0.07(-4.85%)
Sep 16, 2024 1.600 1.600 1.495 1.510 177,382 -0.10(-6.42%)
Sep 13, 2024 1.620 1.630 1.440 1.613 194,973 +0.13(+9.02%)
Sep 12, 2024 1.470 1.650 1.410 1.480 268,972 +0.06(+4.23%)
Sep 11, 2024 1.470 1.470 1.360 1.420 38,377 -0.03(-2.07%)
Sep 10, 2024 1.470 1.490 1.401 1.450 86,594 +0.05(+3.57%)
Sep 09, 2024 1.310 1.490 1.310 1.400 152,498 +0.03(+2.26%)
Sep 06, 2024 1.390 1.395 1.260 1.369 138,302 +0.04(+2.94%)
Sep 05, 2024 1.380 1.460 1.310 1.330 75,417 -0.08(-5.67%)
Sep 04, 2024 1.430 1.550 1.350 1.410 191,378 -0.03(-2.08%)
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.