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 )

5.010 -0.030 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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 4.620 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 -0.47(-4.96%)
Jun 14, 2023 9.300 10.17 8.870 9.480 390,732 +0.23(+2.49%)
Jun 13, 2023 9.540 9.790 9.160 9.250 296,595 -0.38(-3.95%)
Jun 12, 2023 9.020 10.33 8.900 9.630 1,028,829 +0.84(+9.56%)
Jun 09, 2023 8.480 9.580 8.200 8.790 1,061,444 +0.59(+7.20%)
Jun 08, 2023 7.750 8.360 7.700 8.200 245,902 +0.40(+5.13%)
Jun 07, 2023 8.080 8.250 7.719 7.800 159,587 -0.15(-1.89%)
Jun 06, 2023 7.500 7.970 7.400 7.950 175,350 +0.45(+6.00%)
Jun 05, 2023 7.400 7.700 7.300 7.500 257,934 +0.19(+2.60%)
Jun 02, 2023 7.250 7.515 7.200 7.310 90,027 -0.01(-0.14%)
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.