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

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

1.980 -1.100 (-35.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 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 03, 2025 3.250 3.650 1.630 1.980 1,367,859 -1.10(-35.71%)
Feb 28, 2025 1.640 3.390 1.630 3.080 3,127,523 +0.06(+1.99%)
Feb 27, 2025 5.860 5.860 2.910 3.020 900,558 -1.99(-39.72%)
Feb 26, 2025 5.230 5.870 4.630 5.010 688,067 +0.94(+23.09%)
Feb 25, 2025 4.980 5.100 3.110 4.070 1,116,669 -1.49(-26.80%)
Feb 24, 2025 6.880 7.250 5.420 5.560 879,777 -1.27(-18.59%)
Feb 21, 2025 8.190 8.650 6.450 6.830 713,502 -1.40(-17.01%)
Feb 20, 2025 8.100 8.640 6.426 8.230 657,441 +0.03(+0.37%)
Feb 19, 2025 8.900 9.710 7.850 8.200 621,322 -0.55(-6.29%)
Feb 18, 2025 8.700 10.84 8.170 8.750 1,940,361 +0.66(+8.16%)
Feb 14, 2025 8.070 8.400 7.070 8.090 613,275 +0.42(+5.48%)
Feb 13, 2025 7.600 8.350 7.420 7.670 631,551 +0.45(+6.23%)
Feb 12, 2025 6.390 7.800 6.250 7.220 625,447 +0.50(+7.44%)
Feb 11, 2025 8.040 8.190 6.650 6.720 653,337 -1.65(-19.71%)
Feb 10, 2025 6.850 8.740 6.850 8.370 1,430,916 +1.47(+21.30%)
Feb 07, 2025 7.880 8.500 6.669 6.900 1,786,659 -1.00(-12.66%)
Feb 06, 2025 8.200 8.700 7.458 7.900 970,680 -0.19(-2.35%)
Feb 05, 2025 9.640 9.710 8.000 8.090 1,109,743 -1.97(-19.58%)
Feb 04, 2025 10.14 10.74 9.500 10.06 1,421,586 -0.20(-1.94%)
Feb 03, 2025 9.420 10.76 8.290 10.26 479,178 -0.11(-1.07%)
Jan 31, 2025 11.23 12.50 10.35 10.37 769,613 -0.58(-5.30%)
Jan 30, 2025 9.720 11.54 9.720 10.95 941,060 +1.40(+14.66%)
Jan 29, 2025 10.29 10.98 9.020 9.550 1,154,967 -0.61(-6.00%)
Jan 28, 2025 10.96 11.45 8.720 10.16 712,801 +0.37(+3.78%)
Jan 27, 2025 10.32 11.65 9.460 9.790 730,727 -1.74(-15.09%)
Jan 24, 2025 11.79 13.41 11.31 11.53 1,500,695 +0.82(+7.66%)
Jan 23, 2025 10.60 11.47 9.860 10.71 680,717 -0.30(-2.72%)
Jan 22, 2025 10.51 11.96 10.51 11.01 343,578 -0.43(-3.76%)
Jan 21, 2025 8.520 11.50 8.520 11.44 1,887,426 +3.58(+45.55%)
Jan 17, 2025 8.270 8.840 7.840 7.860 540,199 -0.44(-5.30%)
Jan 16, 2025 8.300 8.660 7.925 8.300 252,476 +0.01(+0.12%)
Jan 15, 2025 7.550 8.300 7.300 8.290 581,521 +1.28(+18.26%)
Jan 14, 2025 7.780 7.790 6.970 7.010 262,778 +0.03(+0.50%)
Jan 13, 2025 7.290 7.290 6.500 6.975 446,031 -0.42(-5.74%)
Jan 10, 2025 8.000 8.080 7.270 7.400 322,869 -0.60(-7.50%)
Jan 08, 2025 8.300 8.550 7.500 8.000 538,683 -0.80(-9.09%)
Jan 07, 2025 10.46 10.80 8.680 8.800 1,037,771 -1.54(-14.89%)
Jan 06, 2025 10.95 10.95 9.696 10.34 1,049,155 -0.28(-2.64%)
Jan 03, 2025 8.800 10.70 8.470 10.62 1,460,007 +2.10(+24.65%)
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.