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

Intuitive Machines, Inc. - Class A Common Stock (NQ:LUNR)

7.634 -0.436 (-5.40%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 8.230 8.400 7.810 8.070 7,257,405 -0.20(-2.42%)
Mar 27, 2025 8.500 8.780 8.220 8.270 7,718,324 -0.52(-5.92%)
Mar 26, 2025 9.140 9.430 8.560 8.790 11,653,296 -0.41(-4.46%)
Mar 25, 2025 9.400 9.481 8.630 9.200 16,836,182 -0.02(-0.22%)
Mar 24, 2025 7.640 9.350 7.640 9.220 28,837,416 +2.13(+30.04%)
Mar 21, 2025 6.810 7.239 6.810 7.090 12,831,096 -0.02(-0.28%)
Mar 20, 2025 7.140 7.350 7.000 7.110 6,651,586 -0.15(-2.07%)
Mar 19, 2025 7.150 7.420 6.911 7.260 8,537,148 +0.25(+3.57%)
Mar 18, 2025 7.610 7.647 7.010 7.010 9,633,496 -0.90(-11.38%)
Mar 17, 2025 7.330 8.130 7.212 7.910 13,038,882 +0.60(+8.21%)
Mar 14, 2025 6.910 7.340 6.810 7.310 11,262,951 +0.61(+9.10%)
Mar 13, 2025 7.260 7.350 6.580 6.700 13,764,262 -0.72(-9.70%)
Mar 12, 2025 6.820 7.650 6.530 7.420 21,020,868 +0.94(+14.51%)
Mar 11, 2025 6.720 7.040 6.260 6.480 20,641,876 -0.30(-4.42%)
Mar 10, 2025 7.790 7.891 6.640 6.780 25,019,972 -1.99(-22.69%)
Mar 07, 2025 7.260 9.550 7.050 8.770 52,216,528 -2.49(-22.11%)
Mar 06, 2025 13.65 14.08 10.25 11.26 49,574,104 -2.85(-20.20%)
Mar 05, 2025 13.86 14.20 13.45 14.11 10,129,477 +0.64(+4.75%)
Mar 04, 2025 12.82 14.10 12.55 13.47 12,808,473 +0.01(+0.07%)
Mar 03, 2025 14.80 15.13 13.17 13.46 12,835,410 -1.12(-7.68%)
Feb 28, 2025 13.18 14.90 13.02 14.58 17,615,596 +0.19(+1.29%)
Feb 27, 2025 17.23 17.34 14.32 14.39 14,940,347 -2.11(-12.76%)
Feb 26, 2025 16.71 17.37 16.00 16.50 11,494,976 +1.10(+7.14%)
Feb 25, 2025 16.25 16.46 14.50 15.40 14,742,709 -1.57(-9.25%)
Feb 24, 2025 18.39 18.60 16.68 16.97 13,118,618 -1.11(-6.11%)
Feb 21, 2025 19.71 20.17 17.72 18.07 12,846,430 -1.64(-8.34%)
Feb 20, 2025 19.66 20.16 17.85 19.72 12,499,093 +0.14(+0.72%)
Feb 19, 2025 20.46 21.25 19.30 19.58 12,379,780 -0.69(-3.40%)
Feb 18, 2025 20.26 22.40 19.65 20.27 18,263,200 +0.65(+3.31%)
Feb 14, 2025 19.50 19.93 18.44 19.62 10,431,245 +0.46(+2.40%)
Feb 13, 2025 19.22 19.86 18.90 19.16 10,405,186 +0.41(+2.19%)
Feb 12, 2025 17.95 19.32 17.57 18.75 9,970,299 +0.61(+3.36%)
Feb 11, 2025 19.60 19.75 18.03 18.14 10,870,089 -1.79(-8.98%)
Feb 10, 2025 18.70 20.27 18.50 19.93 11,572,685 +1.53(+8.32%)
Feb 07, 2025 19.39 20.06 18.12 18.40 11,673,046 -0.99(-5.11%)
Feb 06, 2025 19.99 20.21 18.86 19.39 10,058,470 -0.23(-1.17%)
Feb 05, 2025 21.06 21.21 19.36 19.62 15,207,295 -1.96(-9.08%)
Feb 04, 2025 21.56 22.27 21.02 21.58 11,084,321 -0.12(-0.55%)
Feb 03, 2025 20.29 22.19 19.70 21.70 11,161,765 +0.02(+0.09%)
Jan 31, 2025 22.65 23.89 21.64 21.68 14,210,538 -0.74(-3.30%)
Jan 30, 2025 21.46 23.04 21.14 22.42 13,618,941 +1.55(+7.43%)
Jan 29, 2025 21.52 22.47 20.41 20.87 9,633,936 -0.65(-3.02%)
Jan 28, 2025 22.38 22.99 20.05 21.52 12,108,286 +0.38(+1.80%)
Jan 27, 2025 21.71 23.09 20.78 21.14 11,989,247 -1.93(-8.37%)
Jan 24, 2025 23.19 24.95 22.76 23.07 23,937,086 +0.90(+4.06%)
Jan 23, 2025 21.83 22.95 21.18 22.17 12,965,981 -0.28(-1.25%)
Jan 22, 2025 21.95 23.45 21.86 22.45 12,597,197 -0.49(-2.14%)
Jan 21, 2025 19.54 22.98 19.28 22.94 28,566,268 +4.43(+23.93%)
Jan 17, 2025 19.20 19.86 18.50 18.51 9,861,904 -0.55(-2.89%)
Jan 16, 2025 19.20 19.70 18.47 19.06 9,632,311 -0.12(-0.63%)
Jan 15, 2025 17.65 19.25 17.54 19.18 15,965,141 +2.37(+14.10%)
Jan 14, 2025 17.85 18.30 16.73 16.81 8,164,629 -0.10(-0.59%)
Jan 13, 2025 16.99 17.27 15.86 16.91 10,834,286 -0.96(-5.37%)
Jan 10, 2025 18.43 19.04 17.30 17.87 9,506,214 -0.92(-4.90%)
Jan 08, 2025 19.20 19.68 17.87 18.79 13,434,081 -1.08(-5.44%)
Jan 07, 2025 21.79 22.29 19.65 19.87 14,341,228 -1.89(-8.69%)
Jan 06, 2025 22.12 22.32 20.96 21.76 15,016,232 -0.13(-0.59%)
Jan 03, 2025 19.45 22.12 19.16 21.89 22,211,268 +2.57(+13.30%)
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.