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)

12.36 +0.53 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2025 12.10 12.72 11.97 12.36 9,278,480 +0.53(+4.48%)
May 15, 2025 11.78 12.17 10.92 11.83 9,979,151 +0.00(+0.00%)
May 14, 2025 11.90 12.79 11.67 11.83 17,231,602 +0.20(+1.72%)
May 13, 2025 11.10 12.80 11.01 11.63 35,754,480 +2.14(+22.55%)
May 12, 2025 9.860 10.19 9.410 9.490 6,385,816 +0.25(+2.71%)
May 09, 2025 9.420 9.505 8.990 9.240 3,713,183 -0.11(-1.18%)
May 08, 2025 9.200 9.540 8.885 9.350 5,136,020 +0.42(+4.70%)
May 07, 2025 8.975 9.115 8.780 8.930 3,077,503 -0.04(-0.50%)
May 06, 2025 8.690 8.980 8.540 8.975 3,247,179 -0.08(-0.83%)
May 05, 2025 9.130 9.190 8.830 9.050 3,468,223 -0.25(-2.69%)
May 02, 2025 8.870 9.650 8.810 9.300 12,188,325 +0.68(+7.89%)
May 01, 2025 8.400 8.725 8.170 8.620 4,825,262 +0.42(+5.12%)
Apr 30, 2025 8.220 8.347 7.950 8.200 3,448,588 -0.40(-4.65%)
Apr 29, 2025 8.555 8.690 8.445 8.600 3,559,969 +0.03(+0.35%)
Apr 28, 2025 8.695 8.825 8.250 8.570 3,936,143 -0.01(-0.12%)
Apr 25, 2025 8.430 8.580 8.260 8.580 3,559,880 +0.20(+2.39%)
Apr 24, 2025 7.910 8.455 7.810 8.380 5,099,154 +0.52(+6.62%)
Apr 23, 2025 7.820 8.330 7.750 7.860 8,596,660 +0.50(+6.79%)
Apr 22, 2025 7.130 7.460 7.120 7.360 4,355,285 +0.32(+4.55%)
Apr 21, 2025 7.260 7.346 6.750 7.040 5,469,163 -0.41(-5.50%)
Apr 17, 2025 7.570 7.740 7.220 7.450 4,036,242 -0.12(-1.52%)
Apr 16, 2025 7.500 7.612 7.330 7.565 4,336,985 -0.22(-2.89%)
Apr 15, 2025 7.720 8.190 7.570 7.790 5,086,368 +0.06(+0.78%)
Apr 14, 2025 8.000 8.110 7.480 7.730 4,789,734 +0.01(+0.13%)
Apr 11, 2025 7.810 7.960 7.410 7.720 7,250,953 -0.12(-1.53%)
Apr 10, 2025 8.060 8.260 7.625 7.840 7,196,496 -0.54(-6.44%)
Apr 09, 2025 7.130 8.590 6.850 8.380 14,858,916 +1.13(+15.51%)
Apr 08, 2025 7.770 8.170 7.020 7.255 11,216,908 +0.13(+1.90%)
Apr 07, 2025 6.310 7.420 6.135 7.120 11,281,171 +0.25(+3.64%)
Apr 04, 2025 7.150 7.205 6.210 6.870 9,676,096 -0.67(-8.89%)
Apr 03, 2025 7.600 7.830 7.380 7.540 8,383,805 -0.76(-9.21%)
Apr 02, 2025 7.280 8.340 7.285 8.305 9,461,989 +0.83(+11.18%)
Apr 01, 2025 7.550 7.591 7.160 7.470 7,432,015 +0.02(+0.27%)
Mar 31, 2025 7.760 7.860 7.380 7.450 9,675,594 -0.62(-7.68%)
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 11,669,456 -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 20,634,376 -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 49,574,080 -2.85(-20.20%)
Mar 05, 2025 13.86 14.20 13.45 14.11 10,149,913 +0.64(+4.75%)
Mar 04, 2025 12.82 14.10 12.55 13.47 12,808,473 +0.01(+0.07%)
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 Of Service.