Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.570 +0.410 (+7.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.280	8.490	7.410	7.750	732,818	-0.55(-6.63%)
Apr 27, 2023	8.980	9.200	8.150	8.300	858,701	-1.29(-13.45%)
Apr 26, 2023	7.300	10.21	7.300	9.590	13,579,082	+2.34(+32.28%)
Apr 25, 2023	8.600	8.687	7.240	7.250	678,514	-1.63(-18.36%)
Apr 24, 2023	8.970	9.500	8.300	8.880	404,615	+0.07(+0.79%)
Apr 21, 2023	9.840	9.900	8.630	8.810	987,887	-1.28(-12.69%)
Apr 20, 2023	10.89	10.94	10.02	10.09	1,079,823	-1.06(-9.51%)
Apr 19, 2023	12.90	13.21	11.07	11.15	11,123,460	+0.75(+7.21%)
Apr 18, 2023	10.28	10.80	10.13	10.40	908,436	-0.05(-0.48%)
Apr 17, 2023	10.11	10.48	10.00	10.45	175,067	+0.32(+3.16%)
Apr 14, 2023	10.40	10.50	9.860	10.13	255,637	-0.33(-3.15%)
Apr 13, 2023	10.83	11.06	10.30	10.46	265,479	-0.50(-4.56%)
Apr 12, 2023	10.99	11.15	10.60	10.96	233,626	+0.12(+1.11%)
Apr 11, 2023	10.37	10.95	10.32	10.84	265,642	+0.16(+1.50%)
Apr 10, 2023	10.72	10.84	10.28	10.68	316,313	-0.22(-2.02%)
Apr 06, 2023	10.80	11.40	10.21	10.90	1,098,435	+0.76(+7.50%)
Apr 05, 2023	10.00	10.85	9.630	10.14	526,815	+0.02(+0.20%)
Apr 04, 2023	10.46	10.63	10.00	10.12	253,537	-0.43(-4.08%)
Apr 03, 2023	10.85	10.85	10.40	10.55	168,738	-0.25(-2.31%)
Mar 31, 2023	10.61	10.94	10.31	10.80	341,658	+0.08(+0.75%)
Mar 30, 2023	10.61	11.40	10.45	10.72	434,323	+0.14(+1.32%)
Mar 29, 2023	10.45	10.84	10.45	10.58	363,167	+0.14(+1.34%)
Mar 28, 2023	10.79	10.85	10.35	10.44	267,241	-0.43(-3.96%)
Mar 27, 2023	10.85	11.95	10.65	10.87	594,800	+0.08(+0.74%)
Mar 24, 2023	10.71	10.97	10.30	10.79	406,294	+0.19(+1.79%)
Mar 23, 2023	11.87	12.40	10.30	10.60	943,714	-1.30(-10.92%)
Mar 22, 2023	11.35	12.64	11.20	11.90	825,549	+0.55(+4.85%)
Mar 21, 2023	11.77	12.09	11.13	11.35	579,347	-0.17(-1.48%)
Mar 20, 2023	12.15	12.82	11.51	11.52	588,639	-0.75(-6.11%)
Mar 17, 2023	13.00	13.27	11.89	12.27	856,940	-1.06(-7.95%)
Mar 16, 2023	13.45	16.14	13.10	13.33	1,384,588	-0.39(-2.84%)
Mar 15, 2023	12.80	14.17	12.80	13.72	473,157	-0.85(-5.83%)
Mar 14, 2023	14.00	15.20	12.63	14.57	1,219,734	+0.43(+3.04%)
Mar 13, 2023	16.31	18.37	14.02	14.14	2,922,121	-1.53(-9.76%)
Mar 10, 2023	15.42	19.69	14.23	15.67	7,888,476	-0.52(-3.21%)
Mar 09, 2023	10.53	19.75	10.52	16.19	16,948,644	+5.93(+57.80%)
Mar 08, 2023	12.33	12.83	10.05	10.26	843,664	-2.30(-18.31%)
Mar 07, 2023	13.94	15.60	12.39	12.56	1,048,775	-1.59(-11.24%)
Mar 06, 2023	15.70	16.70	13.80	14.15	859,054	-2.13(-13.08%)
Mar 03, 2023	17.81	17.81	16.02	16.28	663,341	-1.52(-8.54%)
Mar 02, 2023	18.99	19.02	16.73	17.80	816,795	-1.48(-7.68%)
Mar 01, 2023	19.72	21.20	17.41	19.28	1,113,029	-0.82(-4.08%)
Feb 28, 2023	20.81	25.80	18.00	20.10	2,224,191	-0.13(-0.64%)
Feb 27, 2023	24.00	28.87	20.00	20.23	2,931,818	-3.77(-15.71%)
Feb 24, 2023	22.36	38.98	21.75	24.00	6,835,327	+3.70(+18.23%)
Feb 23, 2023	97.00	97.00	17.50	20.30	3,861,938	-61.69(-75.24%)
Feb 22, 2023	37.95	136.00	37.35	81.99	4,118,315	+44.10(+116.39%)
Feb 21, 2023	40.00	46.00	35.55	37.89	292,199	-2.81(-6.90%)
Feb 17, 2023	38.30	49.99	32.35	40.70	2,326,742	-4.07(-9.09%)
Feb 16, 2023	15.32	51.00	13.70	44.77	3,571,030	+32.03(+251.41%)
Feb 15, 2023	10.60	13.00	10.10	12.74	109,259	+2.71(+27.02%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices