Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.495 +0.335 (+6.49%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Apr 30, 2024 5.500 5.500 5.055 5.060 2,002,965 -0.45(-8.17%)
Apr 29, 2024 5.480 5.730 5.360 5.510 1,740,192 +0.07(+1.29%)
Apr 26, 2024 5.430 5.570 5.350 5.440 1,461,672 +0.01(+0.18%)
Apr 25, 2024 5.340 5.500 5.160 5.430 1,403,547 -0.02(-0.37%)
Apr 24, 2024 5.500 5.570 5.330 5.450 1,589,702 -0.05(-0.91%)
Apr 23, 2024 5.140 5.550 5.135 5.500 2,370,029 +0.34(+6.59%)
Apr 22, 2024 5.150 5.240 5.030 5.160 1,652,732 -0.04(-0.77%)
Apr 19, 2024 5.210 5.500 5.130 5.200 2,043,168 -0.11(-2.07%)
Apr 18, 2024 5.010 5.320 4.975 5.310 1,660,826 +0.30(+5.99%)
Apr 17, 2024 5.040 5.150 4.910 5.010 1,569,777 -0.03(-0.60%)
Apr 16, 2024 4.750 5.285 4.690 5.040 2,814,194 +0.18(+3.70%)
Apr 15, 2024 5.050 5.120 4.850 4.860 2,032,611 -0.22(-4.33%)
Apr 12, 2024 5.220 5.265 4.980 5.080 2,010,912 -0.16(-3.05%)
Apr 11, 2024 5.140 5.400 4.990 5.240 3,204,313 +0.24(+4.80%)
Apr 10, 2024 4.960 5.110 4.900 5.000 2,796,104 -0.08(-1.57%)
Apr 09, 2024 5.170 5.270 5.000 5.080 2,813,799 -0.04(-0.78%)
Apr 08, 2024 5.410 5.420 4.920 5.120 6,143,312 -0.40(-7.25%)
Apr 05, 2024 5.690 5.700 5.460 5.520 4,397,030 -0.18(-3.16%)
Apr 04, 2024 6.370 6.400 5.630 5.700 13,747,863 -0.28(-4.68%)
Apr 03, 2024 6.420 6.420 5.910 5.980 6,982,950 -0.37(-5.83%)
Apr 02, 2024 6.500 6.610 6.250 6.350 2,676,988 -0.30(-4.51%)
Apr 01, 2024 6.600 6.860 6.370 6.650 5,659,613 +0.40(+6.40%)
Mar 28, 2024 6.510 6.260 6.250 6.250 6,930,415 -0.63(-9.16%)
Mar 27, 2024 7.165 7.250 6.680 6.880 7,150,102 -0.25(-3.51%)
Mar 26, 2024 6.210 7.310 6.140 7.130 10,126,851 +0.98(+15.93%)
Mar 25, 2024 6.410 6.670 6.084 6.150 4,622,596 -0.25(-3.91%)
Mar 22, 2024 6.040 6.910 5.820 6.400 10,723,082 +0.17(+2.73%)
Mar 21, 2024 5.700 6.250 5.230 6.230 10,228,198 +0.62(+11.15%)
Mar 20, 2024 5.440 5.890 5.380 5.605 3,366,235 +0.12(+2.09%)
Mar 19, 2024 5.250 5.590 5.050 5.490 3,135,288 +0.17(+3.20%)
Mar 18, 2024 5.480 5.640 5.280 5.320 2,238,894 -0.17(-3.10%)
Mar 15, 2024 5.110 5.980 5.070 5.490 5,355,666 +0.42(+8.28%)
Mar 14, 2024 5.310 5.379 5.040 5.070 2,717,644 -0.22(-4.16%)
Mar 13, 2024 5.800 5.820 5.284 5.290 3,433,117 -0.52(-8.95%)
Mar 12, 2024 5.830 5.970 5.670 5.810 2,582,435 -0.14(-2.35%)
Mar 11, 2024 5.380 6.170 5.250 5.950 5,464,926 +0.48(+8.78%)
Mar 08, 2024 5.110 5.550 4.950 5.470 4,410,755 +0.35(+6.84%)
Mar 07, 2024 4.680 5.130 4.460 5.120 6,462,555 +0.22(+4.49%)
Mar 06, 2024 5.190 5.450 4.820 4.900 5,040,757 -0.40(-7.55%)
Mar 05, 2024 5.180 5.465 5.033 5.300 4,308,013 -0.03(-0.56%)
Mar 04, 2024 5.800 5.850 5.150 5.330 8,171,069 -0.52(-8.89%)
Mar 01, 2024 5.750 6.000 5.530 5.850 7,212,243 -0.18(-2.99%)
Feb 29, 2024 5.660 6.280 5.530 6.030 11,416,044 +0.15(+2.55%)
Feb 28, 2024 6.560 7.210 5.830 5.880 25,346,876 -0.83(-12.30%)
Feb 27, 2024 5.160 6.720 4.900 6.705 34,797,628 +0.44(+6.94%)
Feb 26, 2024 7.630 7.630 5.930 6.270 44,992,964 -3.32(-34.62%)
Feb 23, 2024 11.60 11.85 9.340 9.590 98,813,184 +1.31(+15.82%)
Feb 22, 2024 9.000 10.28 8.190 8.280 29,137,174 -1.04(-11.16%)
Feb 21, 2024 12.89 13.25 8.000 9.320 35,811,508 -1.67(-15.20%)
Feb 20, 2024 9.490 12.05 8.770 10.99 63,835,092 +3.67(+50.14%)
Feb 16, 2024 7.830 8.730 7.170 7.320 15,558,202 +0.62(+9.25%)
Feb 15, 2024 5.300 6.960 5.130 6.700 22,831,276 +1.72(+34.54%)
Feb 14, 2024 4.780 5.340 4.650 4.980 5,221,619 -0.17(-3.30%)
Feb 13, 2024 5.160 6.030 4.870 5.150 9,292,776 -0.15(-2.83%)
Feb 12, 2024 6.140 6.820 5.020 5.300 18,714,554 +0.31(+6.21%)
Feb 09, 2024 3.850 5.480 3.830 4.990 8,989,737 +1.21(+32.01%)
Feb 08, 2024 3.520 3.980 3.380 3.780 2,088,432 +0.28(+8.00%)
Feb 07, 2024 3.670 3.670 3.360 3.500 1,201,522 -0.12(-3.31%)
Feb 06, 2024 3.830 4.010 3.460 3.620 2,083,309 -0.04(-1.09%)
Feb 05, 2024 3.770 3.940 3.580 3.660 1,293,088 -0.08(-2.14%)
Feb 02, 2024 3.700 3.830 3.420 3.740 1,457,646 +0.05(+1.36%)
Feb 01, 2024 3.870 4.050 3.610 3.690 1,865,585 -0.09(-2.38%)
Jan 31, 2024 3.460 4.000 3.370 3.780 3,815,217 +0.38(+11.18%)
Jan 30, 2024 3.060 3.500 2.950 3.400 3,476,609 +0.35(+11.48%)
Jan 29, 2024 2.680 3.220 2.630 3.050 3,309,124 +0.48(+18.68%)
Jan 26, 2024 2.580 2.690 2.530 2.570 605,029 +0.00(+0.00%)
Jan 25, 2024 2.730 2.750 2.500 2.570 956,522 -0.07(-2.65%)
Jan 24, 2024 2.840 2.867 2.600 2.640 1,002,032 -0.13(-4.69%)
Jan 23, 2024 2.800 2.950 2.660 2.770 1,464,153 -0.03(-1.07%)
Jan 22, 2024 2.710 3.160 2.700 2.800 3,628,563 +0.19(+7.28%)
Jan 19, 2024 2.560 2.635 2.490 2.610 787,145 +0.04(+1.56%)
Jan 18, 2024 2.580 2.615 2.490 2.570 716,691 -0.02(-0.77%)
Jan 17, 2024 2.510 2.680 2.480 2.590 1,016,116 +0.00(+0.00%)
Jan 16, 2024 2.640 2.660 2.480 2.590 932,839 +0.03(+1.17%)
Jan 12, 2024 2.410 2.780 2.400 2.560 1,860,921 +0.17(+7.11%)
Jan 11, 2024 2.850 2.850 2.300 2.390 2,515,579 -0.44(-15.55%)
Jan 10, 2024 2.350 3.120 2.320 2.830 4,867,895 +0.53(+23.04%)
Jan 09, 2024 2.250 2.340 2.170 2.300 922,741 +0.01(+0.44%)
Jan 08, 2024 2.350 2.420 2.200 2.290 1,426,802 -0.01(-0.43%)
Jan 05, 2024 2.160 2.460 2.100 2.300 1,456,291 +0.19(+9.00%)
Jan 04, 2024 2.250 2.370 2.089 2.110 1,200,997 -0.13(-5.80%)
Jan 03, 2024 2.330 2.355 2.220 2.240 813,186 -0.12(-5.08%)
Jan 02, 2024 2.630 2.640 2.350 2.360 908,259 -0.20(-7.63%)
Dec 29, 2023 2.460 2.560 2.400 2.555 792,134 +0.12(+5.14%)
Dec 28, 2023 2.500 2.510 2.350 2.430 901,040 -0.10(-3.95%)
Dec 27, 2023 2.430 2.579 2.380 2.530 862,699 +0.10(+4.12%)
Dec 26, 2023 2.540 2.540 2.230 2.430 1,129,284 -0.07(-2.80%)
Dec 22, 2023 2.580 2.670 2.460 2.500 975,192 -0.06(-2.34%)
Dec 21, 2023 2.630 2.820 2.480 2.560 1,313,649 -0.03(-1.16%)
Dec 20, 2023 2.720 2.860 2.570 2.590 1,319,057 -0.15(-5.47%)
Dec 19, 2023 2.810 2.820 2.620 2.740 837,881 +0.03(+1.11%)
Dec 18, 2023 2.890 2.980 2.710 2.710 1,151,536 -0.09(-3.21%)
Dec 15, 2023 2.970 3.080 2.800 2.800 695,018 -0.08(-2.78%)
Dec 14, 2023 3.040 3.040 2.830 2.880 517,829 -0.02(-0.69%)
Dec 13, 2023 2.910 2.990 2.760 2.900 458,461 +0.04(+1.40%)
Dec 12, 2023 3.010 3.070 2.810 2.860 393,310 -0.15(-4.98%)
Dec 11, 2023 3.160 3.160 2.940 3.010 397,375 -0.05(-1.63%)
Dec 08, 2023 3.220 3.220 3.020 3.060 339,374 -0.12(-3.92%)
Dec 07, 2023 3.280 3.380 3.090 3.185 363,921 -0.06(-1.70%)
Dec 06, 2023 3.230 3.290 3.100 3.240 190,479 +0.11(+3.51%)
Dec 05, 2023 3.300 3.440 3.070 3.130 330,339 -0.20(-6.01%)
Dec 04, 2023 3.000 3.557 2.980 3.330 1,237,262 +0.39(+13.27%)
Dec 01, 2023 2.850 2.980 2.830 2.940 193,528 +0.09(+3.16%)
Nov 30, 2023 2.880 2.900 2.770 2.850 176,331 -0.03(-1.04%)
Nov 29, 2023 3.040 3.180 2.810 2.880 390,127 -0.15(-4.95%)
Nov 28, 2023 3.000 3.100 2.900 3.030 244,353 +0.08(+2.71%)
Nov 27, 2023 3.060 3.100 2.890 2.950 255,303 -0.08(-2.64%)
Nov 24, 2023 2.890 3.090 2.890 3.030 102,874 +0.12(+4.12%)
Nov 22, 2023 2.980 2.980 2.850 2.910 112,040 +0.01(+0.34%)
Nov 21, 2023 3.050 3.050 2.801 2.900 188,678 -0.08(-2.68%)
Nov 20, 2023 3.010 3.230 2.920 2.980 328,886 -0.01(-0.33%)
Nov 17, 2023 3.010 3.080 2.900 2.990 259,281 +0.02(+0.67%)
Nov 16, 2023 3.130 3.247 2.930 2.970 269,303 -0.07(-2.30%)
Nov 15, 2023 3.080 3.380 3.000 3.040 430,753 +0.00(+0.00%)
Nov 14, 2023 2.740 3.150 2.740 3.040 516,401 +0.30(+10.95%)
Nov 13, 2023 2.900 2.940 2.552 2.740 390,028 -0.11(-3.86%)
Nov 10, 2023 3.020 3.039 2.820 2.850 308,932 -0.16(-5.32%)
Nov 09, 2023 3.150 3.150 2.880 3.010 249,479 -0.10(-3.22%)
Nov 08, 2023 3.260 3.280 3.080 3.110 180,334 -0.06(-1.89%)
Nov 07, 2023 3.220 3.270 3.030 3.170 182,280 -0.04(-1.25%)
Nov 06, 2023 3.510 3.512 3.140 3.210 294,544 -0.20(-5.87%)
Nov 03, 2023 3.240 3.580 3.240 3.410 441,078 +0.20(+6.23%)
Nov 02, 2023 2.980 3.260 2.890 3.210 418,761 +0.22(+7.36%)
Nov 01, 2023 2.950 3.030 2.890 2.990 168,093 +0.00(+0.00%)
Oct 31, 2023 2.930 3.000 2.780 2.990 273,140 +0.03(+1.01%)
Oct 30, 2023 2.830 3.020 2.670 2.960 750,365 +0.29(+10.86%)
Oct 27, 2023 2.800 2.900 2.650 2.670 591,154 -0.11(-3.96%)
Oct 26, 2023 2.880 2.929 2.710 2.780 222,729 -0.11(-3.81%)
Oct 25, 2023 2.830 2.910 2.770 2.890 103,729 +0.03(+1.05%)
Oct 24, 2023 2.880 2.910 2.790 2.860 166,426 +0.03(+1.06%)
Oct 23, 2023 3.050 3.060 2.750 2.830 330,845 -0.26(-8.41%)
Oct 20, 2023 3.120 3.220 3.020 3.090 162,929 -0.01(-0.32%)
Oct 19, 2023 3.350 3.398 3.030 3.100 243,651 -0.23(-6.91%)
Oct 18, 2023 3.500 3.570 3.310 3.330 138,201 -0.21(-5.93%)
Oct 17, 2023 3.590 3.700 3.480 3.540 105,137 +0.03(+0.85%)
Oct 16, 2023 3.670 3.660 3.400 3.510 272,352 -0.16(-4.36%)
Oct 13, 2023 3.550 3.696 3.510 3.670 120,523 +0.10(+2.80%)
Oct 12, 2023 3.790 3.845 3.530 3.570 235,033 -0.26(-6.79%)
Oct 11, 2023 4.040 4.040 3.770 3.830 140,150 -0.09(-2.30%)
Oct 10, 2023 3.880 4.090 3.880 3.920 158,398 +0.05(+1.29%)
Oct 09, 2023 3.950 4.330 3.850 3.870 234,563 -0.06(-1.53%)
Oct 06, 2023 3.950 4.010 3.850 3.930 106,854 +0.03(+0.77%)
Oct 05, 2023 3.910 3.940 3.850 3.900 75,633 -0.01(-0.26%)
Oct 04, 2023 4.000 4.020 3.780 3.910 98,831 -0.03(-0.76%)
Oct 03, 2023 3.830 4.019 3.770 3.940 194,233 -0.01(-0.25%)
Oct 02, 2023 3.750 3.950 3.500 3.950 851,423 +0.30(+8.22%)
Sep 29, 2023 3.670 3.742 3.620 3.650 575,018 +0.08(+2.24%)
Sep 28, 2023 3.570 3.720 3.520 3.570 150,650 +0.08(+2.29%)
Sep 27, 2023 3.550 3.610 3.460 3.490 137,634 -0.06(-1.69%)
Sep 26, 2023 3.700 3.850 3.520 3.550 198,460 -0.22(-5.84%)
Sep 25, 2023 3.970 3.870 3.750 3.770 207,934 -0.16(-4.07%)
Sep 22, 2023 4.020 4.055 3.870 3.930 211,729 -0.09(-2.24%)
Sep 21, 2023 3.940 4.190 3.920 4.020 137,400 +0.02(+0.50%)
Sep 20, 2023 4.030 4.190 3.950 4.000 172,350 -0.09(-2.20%)
Sep 19, 2023 4.140 4.380 4.000 4.090 279,148 -0.01(-0.24%)
Sep 18, 2023 4.220 4.460 4.080 4.100 292,901 -0.12(-2.84%)
Sep 15, 2023 4.260 4.380 3.926 4.220 401,454 -0.06(-1.40%)
Sep 14, 2023 4.270 4.370 4.250 4.280 135,231 +0.05(+1.18%)
Sep 13, 2023 4.460 4.530 4.230 4.230 205,277 -0.16(-3.64%)
Sep 12, 2023 4.600 4.630 4.360 4.390 252,720 -0.14(-3.09%)
Sep 11, 2023 4.370 4.740 4.348 4.530 235,348 +0.23(+5.35%)
Sep 08, 2023 4.460 4.529 4.230 4.300 164,541 -0.20(-4.44%)
Sep 07, 2023 4.770 4.780 4.380 4.500 166,174 -0.27(-5.66%)
Sep 06, 2023 4.950 4.950 4.650 4.770 143,446 -0.19(-3.83%)
Sep 05, 2023 4.980 5.110 4.810 4.960 171,969 +0.07(+1.43%)
Sep 01, 2023 4.810 5.020 4.795 4.890 241,100 +0.13(+2.73%)
Aug 31, 2023 5.150 5.336 4.720 4.760 520,542 -0.43(-8.29%)
Aug 30, 2023 4.890 5.432 4.830 5.190 364,019 +0.31(+6.35%)
Aug 29, 2023 4.910 5.000 4.610 4.880 246,351 +0.11(+2.31%)
Aug 28, 2023 4.440 5.190 4.435 4.770 728,732 +0.33(+7.43%)
Aug 25, 2023 3.900 4.824 3.760 4.440 882,908 +0.45(+11.28%)
Aug 24, 2023 4.510 4.570 3.812 3.990 783,092 -0.58(-12.69%)
Aug 23, 2023 4.870 4.923 4.550 4.570 447,236 -0.30(-6.16%)
Aug 22, 2023 4.910 5.050 4.770 4.870 363,660 +0.07(+1.46%)
Aug 21, 2023 5.240 5.300 4.790 4.800 691,125 -0.18(-3.61%)
Aug 18, 2023 5.080 5.150 4.850 4.980 498,083 -0.08(-1.58%)
Aug 17, 2023 5.830 5.830 5.010 5.060 709,583 -0.77(-13.21%)
Aug 16, 2023 7.170 7.230 5.760 5.830 1,291,760 -1.21(-17.19%)
Aug 15, 2023 7.700 8.142 7.000 7.040 572,114 -1.29(-15.49%)
Aug 14, 2023 8.370 8.370 7.690 8.330 426,602 -0.16(-1.88%)
Aug 11, 2023 8.160 8.530 8.020 8.490 177,931 +0.32(+3.92%)
Aug 10, 2023 9.110 9.440 7.995 8.170 687,409 -0.97(-10.61%)
Aug 09, 2023 8.160 9.480 8.000 9.140 2,571,490 +0.97(+11.87%)
Aug 08, 2023 7.850 8.200 7.600 8.170 108,078 +0.29(+3.68%)
Aug 07, 2023 7.820 8.080 7.720 7.880 70,951 +0.14(+1.81%)
Aug 04, 2023 7.820 8.050 7.700 7.740 98,789 -0.11(-1.40%)
Aug 03, 2023 7.800 7.990 7.770 7.850 62,978 +0.05(+0.64%)
Aug 02, 2023 8.110 8.110 7.786 7.800 101,880 -0.31(-3.82%)
Aug 01, 2023 8.440 8.440 8.070 8.110 98,243 -0.34(-4.02%)
Jul 31, 2023 8.660 8.672 8.330 8.450 87,115 -0.12(-1.40%)
Jul 28, 2023 8.200 8.620 7.950 8.570 209,487 +0.43(+5.28%)
Jul 27, 2023 8.470 8.570 8.060 8.140 142,300 -0.43(-5.02%)
Jul 26, 2023 8.500 8.600 8.332 8.570 132,578 +0.21(+2.51%)
Jul 25, 2023 8.560 8.750 8.360 8.360 140,070 -0.19(-2.22%)
Jul 24, 2023 8.560 8.682 8.473 8.550 78,870 +0.04(+0.47%)
Jul 21, 2023 8.680 8.797 8.360 8.510 186,031 -0.18(-2.07%)
Jul 20, 2023 9.050 9.220 8.650 8.690 131,182 -0.45(-4.92%)
Jul 19, 2023 8.730 9.220 8.350 9.140 346,424 +0.35(+3.98%)
Jul 18, 2023 8.990 9.359 8.610 8.790 359,666 -0.33(-3.62%)
Jul 17, 2023 9.310 9.360 8.550 9.120 383,558 -0.51(-5.30%)
Jul 14, 2023 9.930 10.69 9.020 9.630 3,651,916 +1.09(+12.76%)
Jul 13, 2023 8.880 9.249 8.340 8.540 877,286 -0.29(-3.28%)
Jul 12, 2023 8.780 9.020 8.600 8.830 103,847 +0.23(+2.67%)
Jul 11, 2023 8.760 9.440 8.485 8.600 268,289 -0.09(-1.04%)
Jul 10, 2023 8.760 8.760 8.451 8.690 61,448 -0.03(-0.34%)
Jul 07, 2023 8.200 8.830 7.980 8.720 283,474 +0.58(+7.13%)
Jul 06, 2023 7.570 8.150 7.500 8.140 169,219 +0.39(+5.03%)
Jul 05, 2023 8.000 8.000 7.610 7.750 155,873 -0.31(-3.85%)
Jul 03, 2023 8.420 8.450 8.020 8.060 68,659 -0.13(-1.59%)
Jun 30, 2023 8.350 8.490 8.110 8.190 105,312 -0.21(-2.50%)
Jun 29, 2023 8.600 8.710 8.260 8.400 173,632 -0.31(-3.56%)
Jun 28, 2023 8.640 8.940 8.465 8.710 104,128 +0.06(+0.69%)
Jun 27, 2023 8.390 8.730 8.300 8.650 119,981 +0.28(+3.35%)
Jun 26, 2023 8.450 8.538 8.140 8.370 135,137 -0.09(-1.06%)
Jun 23, 2023 8.490 8.947 8.300 8.460 138,512 -0.18(-2.08%)
Jun 22, 2023 8.010 9.300 7.980 8.640 356,875 +0.62(+7.66%)
Jun 21, 2023 8.780 8.800 7.800 8.025 257,175 -0.53(-6.14%)
Jun 20, 2023 9.730 9.730 8.360 8.550 482,545 -1.28(-13.02%)
Jun 16, 2023 9.860 9.860 9.110 9.830 770,211 +0.82(+9.10%)
Jun 15, 2023 9.390 10.13 9.000 9.010 424,158 +1.95(+27.62%)
May 08, 2023 6.960 7.170 6.810 7.060 230,177 +0.04(+0.57%)
May 05, 2023 7.210 7.280 6.910 7.020 302,645 -0.28(-3.84%)
May 04, 2023 7.140 7.300 6.800 7.300 218,095 +0.02(+0.27%)
May 03, 2023 7.310 7.400 6.830 7.280 356,488 -0.07(-0.95%)
May 02, 2023 7.160 7.600 7.160 7.350 253,872 +0.04(+0.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.