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

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

0.8051 +0.0051 (+0.64%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 10, 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 (%)
Sep 29, 2023 0.3000 0.3200 0.2860 0.2900 512,596 +0.01(+5.45%)
Sep 28, 2023 0.3000 0.3000 0.2700 0.2750 183,440 -0.02(-5.27%)
Sep 27, 2023 0.2903 0.2931 0.2903 0.2903 8,140 +0.00(+0.07%)
Sep 26, 2023 0.3000 0.3276 0.2900 0.2901 49,311 -0.01(-3.30%)
Sep 25, 2023 0.2929 0.3000 0.2999 0.3000 150,237 -0.04(-11.16%)
Sep 22, 2023 0.3377 0.3377 0.3377 0.3377 150 +0.00(+1.38%)
Sep 21, 2023 0.3110 0.3500 0.2970 0.3331 22,196 +0.02(+7.11%)
Sep 20, 2023 0.3150 0.3461 0.3110 0.3110 9,185 -0.02(-5.47%)
Sep 19, 2023 0.3320 0.3320 0.3110 0.3290 27,763 -0.00(-0.57%)
Sep 18, 2023 0.3535 0.4050 0.3110 0.3309 231,230 -0.02(-5.46%)
Sep 15, 2023 0.3310 0.3500 0.3111 0.3500 20,868 +0.02(+5.80%)
Sep 14, 2023 0.3306 0.3388 0.3306 0.3308 1,788 +0.01(+1.72%)
Sep 13, 2023 0.3253 0.3780 0.3250 0.3252 1,703 +0.00(+0.06%)
Sep 12, 2023 0.3800 0.3800 0.3210 0.3250 94,823 -0.04(-10.07%)
Sep 11, 2023 0.3526 0.3711 0.3200 0.3614 16,283 +0.04(+12.94%)
Sep 08, 2023 0.3879 0.3974 0.3100 0.3200 24,614 -0.04(-12.06%)
Sep 07, 2023 0.3809 0.3809 0.3639 0.3639 785 +0.01(+3.97%)
Sep 06, 2023 0.3900 0.3900 0.3101 0.3500 9,696 -0.03(-7.94%)
Sep 05, 2023 0.3971 0.3985 0.3800 0.3802 5,373 +0.01(+2.76%)
Sep 01, 2023 0.3602 0.4010 0.3602 0.3700 14,776 +0.02(+5.56%)
Aug 31, 2023 0.3476 0.3839 0.3125 0.3505 36,954 +0.01(+1.65%)
Aug 30, 2023 0.3925 0.3925 0.3434 0.3448 32,650 +0.01(+2.93%)
Aug 29, 2023 0.3600 0.3700 0.3140 0.3350 921,046 -0.03(-7.20%)
Aug 28, 2023 0.3400 0.4340 0.3400 0.3610 87,702 +0.03(+7.73%)
Aug 25, 2023 0.3473 0.4000 0.3232 0.3351 19,576 +0.03(+9.37%)
Aug 24, 2023 0.3444 0.3450 0.3045 0.3064 43,633 -0.04(-12.46%)
Aug 23, 2023 0.3975 0.4300 0.3310 0.3500 26,865 +0.00(+0.00%)
Aug 22, 2023 0.3849 0.4700 0.3204 0.3500 44,801 +0.03(+9.24%)
Aug 21, 2023 0.4075 0.4275 0.3204 0.3204 28,957 -0.03(-8.46%)
Aug 18, 2023 0.3800 0.3900 0.3500 0.3500 36,957 -0.03(-6.67%)
Aug 17, 2023 0.4000 0.4000 0.3600 0.3750 44,914 +0.01(+1.35%)
Aug 16, 2023 0.4400 0.4950 0.3700 0.3700 117,827 -0.07(-15.91%)
Aug 15, 2023 0.4700 0.5221 0.4400 0.4400 106,289 -0.06(-11.86%)
Aug 14, 2023 0.5200 0.5600 0.4920 0.4992 64,253 -0.01(-2.12%)
Aug 11, 2023 0.5125 0.5600 0.4951 0.5100 72,650 +0.01(+2.00%)
Aug 10, 2023 0.6800 0.7000 0.4425 0.5000 186,839 -0.18(-26.47%)
Aug 09, 2023 0.5200 0.6950 0.4670 0.6800 387,115 +0.21(+44.68%)
Aug 08, 2023 0.4747 0.4900 0.4480 0.4700 24,887 -0.05(-9.62%)
Aug 07, 2023 0.5150 0.5250 0.4919 0.5200 35,227 -0.01(-0.95%)
Aug 04, 2023 0.4900 0.5300 0.4520 0.5250 34,521 +0.03(+5.85%)
Aug 03, 2023 0.5100 0.5100 0.4951 0.4960 50,335 -0.03(-5.36%)
Aug 02, 2023 0.5050 0.5324 0.4806 0.5241 24,104 +0.02(+4.69%)
Aug 01, 2023 0.4747 0.5574 0.4747 0.5006 38,943 -0.02(-4.28%)
Jul 31, 2023 0.5056 0.5449 0.4650 0.5230 27,779 -0.02(-4.04%)
Jul 28, 2023 0.4900 0.5450 0.4698 0.5450 72,169 +0.10(+21.11%)
Jul 27, 2023 0.5100 0.5100 0.4500 0.4500 30,410 -0.01(-2.17%)
Jul 26, 2023 0.5139 0.5139 0.4600 0.4600 59,303 -0.03(-5.51%)
Jul 25, 2023 0.5010 0.5500 0.4707 0.4868 8,756 -0.03(-6.38%)
Jul 24, 2023 0.5300 0.5449 0.5112 0.5200 5,137 -0.04(-7.14%)
Jul 21, 2023 0.5750 0.5750 0.5460 0.5600 3,357 -0.01(-2.61%)
Jul 20, 2023 0.5500 0.5800 0.5000 0.5750 42,704 +0.01(+2.50%)
Jul 19, 2023 0.4819 0.5680 0.4600 0.5610 46,196 +0.08(+15.65%)
Jul 18, 2023 0.4660 0.4949 0.4500 0.4851 36,432 -0.01(-1.98%)
Jul 17, 2023 0.5796 0.5796 0.4650 0.4949 124,339 -0.03(-4.85%)
Jul 14, 2023 0.5800 0.6202 0.4717 0.5201 162,588 +0.05(+10.66%)
Jul 13, 2023 0.4800 0.5355 0.4614 0.4700 62,654 -0.04(-6.93%)
Jul 12, 2023 0.5002 0.5442 0.5001 0.5050 9,296 +0.01(+1.49%)
Jul 11, 2023 0.5051 0.5762 0.4976 0.4976 22,876 +0.00(+0.53%)
Jul 10, 2023 0.4999 0.5436 0.4910 0.4950 6,524 +0.01(+1.66%)
Jul 07, 2023 0.5000 0.5589 0.4820 0.4869 10,763 +0.01(+2.40%)
Jul 06, 2023 0.4751 0.4950 0.4751 0.4755 5,769 +0.01(+1.17%)
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.