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 )

5.130 +0.170 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 5.000 5.170 4.950 5.130 1,303,291 +0.17(+3.43%)
May 23, 2024 5.050 5.080 4.870 4.960 2,149,500 -0.10(-1.98%)
May 22, 2024 5.050 5.205 5.020 5.060 1,532,524 -0.06(-1.17%)
May 21, 2024 5.180 5.200 5.010 5.120 1,819,536 -0.07(-1.35%)
May 20, 2024 5.150 5.245 5.025 5.190 1,744,147 +0.05(+0.97%)
May 17, 2024 5.250 5.265 5.100 5.140 1,474,882 -0.17(-3.20%)
May 16, 2024 5.290 5.400 5.200 5.310 1,358,364 +0.10(+1.92%)
May 15, 2024 5.641 5.680 5.160 5.210 2,947,251 -0.49(-8.60%)
May 14, 2024 5.700 5.950 5.650 5.700 4,038,950 -0.37(-6.10%)
May 13, 2024 5.910 6.160 5.870 6.070 2,373,309 +0.30(+5.20%)
May 10, 2024 6.060 6.110 5.760 5.770 1,461,814 -0.30(-4.94%)
May 09, 2024 5.820 6.100 5.725 6.070 2,249,202 +0.21(+3.58%)
May 08, 2024 5.760 5.893 5.650 5.860 2,139,745 +0.10(+1.74%)
May 07, 2024 5.610 5.940 5.514 5.760 2,054,997 +0.19(+3.41%)
May 06, 2024 5.500 5.830 5.500 5.570 2,066,552 +0.00(+0.00%)
May 03, 2024 5.230 5.590 5.220 5.570 2,281,306 +0.41(+7.95%)
May 02, 2024 5.200 5.280 5.070 5.160 1,458,826 +0.00(+0.00%)
May 01, 2024 5.080 5.259 4.970 5.160 2,413,076 +0.10(+1.98%)
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%)
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.