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

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

8.100 +1.260 (+18.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 6.820 8.120 6.820 8.100 1,112,324 +1.26(+18.39%)
Dec 24, 2024 5.700 6.870 5.700 6.842 673,763 +0.94(+15.96%)
Dec 23, 2024 6.010 6.750 5.790 5.900 659,218 +0.38(+6.88%)
Dec 20, 2024 5.250 5.840 4.820 5.520 348,453 +0.19(+3.56%)
Dec 19, 2024 5.980 6.250 5.120 5.330 197,649 -0.15(-2.74%)
Dec 18, 2024 5.530 6.400 5.160 5.480 704,850 +0.00(+0.00%)
Dec 17, 2024 5.030 5.500 4.950 5.480 372,777 +0.47(+9.27%)
Dec 16, 2024 4.440 5.030 4.300 5.015 304,677 +0.51(+11.44%)
Dec 13, 2024 4.670 4.710 4.440 4.500 73,988 -0.02(-0.44%)
Dec 12, 2024 4.510 4.900 4.510 4.520 97,587 -0.06(-1.31%)
Dec 11, 2024 5.000 5.000 4.440 4.580 92,425 -0.06(-1.29%)
Dec 10, 2024 5.240 5.250 4.600 4.640 128,262 -0.42(-8.30%)
Dec 09, 2024 5.200 5.240 4.730 5.060 181,764 +0.04(+0.80%)
Dec 06, 2024 5.080 5.120 4.780 5.020 200,746 +0.09(+1.93%)
Dec 05, 2024 5.350 5.664 4.750 4.925 427,000 -0.38(-7.08%)
Dec 04, 2024 4.600 5.450 4.450 5.300 1,431,253 -0.41(-7.18%)
Dec 03, 2024 5.710 5.900 5.560 5.710 330,572 -0.17(-2.89%)
Dec 02, 2024 6.800 6.800 5.750 5.880 615,060 -0.82(-12.24%)
Nov 29, 2024 5.750 7.100 5.700 6.700 1,025,573 +0.90(+15.52%)
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 4.400 164,666 -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 2.220 169,384 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.