Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intuitive Machines, Inc. - Warrants
(NQ:
LUNRW
)
2.220
+0.130 (+6.22%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
2.200
2.265
2.120
2.220
169,603
+0.13(+6.29%)
Oct 03, 2024
2.190
2.290
2.050
2.089
210,431
-0.10(-4.44%)
Oct 02, 2024
2.290
2.310
2.100
2.186
227,819
-0.10(-4.34%)
Oct 01, 2024
2.470
2.530
2.138
2.285
464,175
-0.22(-8.96%)
Sep 30, 2024
2.700
2.730
2.370
2.510
447,467
-0.19(-7.04%)
Sep 27, 2024
2.420
2.750
2.420
2.700
726,238
+0.25(+10.20%)
Sep 26, 2024
2.420
2.550
2.370
2.450
233,326
+0.05(+2.08%)
Sep 25, 2024
2.300
2.700
2.300
2.400
524,553
+0.07(+3.00%)
Sep 24, 2024
2.450
2.649
2.300
2.330
380,868
-0.17(-6.80%)
Sep 23, 2024
2.800
2.800
2.440
2.500
588,296
-0.33(-11.66%)
Sep 20, 2024
2.750
3.110
2.600
2.830
1,815,451
+0.16(+5.99%)
Sep 19, 2024
2.460
2.970
2.320
2.670
2,179,690
+0.36(+15.58%)
Sep 18, 2024
2.720
2.830
2.270
2.310
3,040,143
+0.87(+60.79%)
Sep 17, 2024
1.550
1.620
1.370
1.437
483,906
-0.07(-4.85%)
Sep 16, 2024
1.600
1.600
1.495
1.510
177,382
-0.10(-6.42%)
Sep 13, 2024
1.620
1.630
1.440
1.613
194,973
+0.13(+9.02%)
Sep 12, 2024
1.470
1.650
1.410
1.480
268,972
+0.06(+4.23%)
Sep 11, 2024
1.470
1.470
1.360
1.420
38,377
-0.03(-2.07%)
Sep 10, 2024
1.470
1.490
1.401
1.450
86,594
+0.05(+3.57%)
Sep 09, 2024
1.310
1.490
1.310
1.400
152,498
+0.03(+2.26%)
Sep 06, 2024
1.390
1.395
1.260
1.369
138,302
+0.04(+2.94%)
Sep 05, 2024
1.380
1.460
1.310
1.330
75,417
-0.08(-5.67%)
Sep 04, 2024
1.430
1.550
1.350
1.410
191,378
-0.03(-2.08%)
Sep 03, 2024
1.550
1.550
1.360
1.440
185,036
+0.07(+5.49%)
Aug 30, 2024
1.730
1.730
1.360
1.365
372,228
+0.08(+6.64%)
Aug 29, 2024
1.290
1.350
1.279
1.280
203,066
+0.00(+0.00%)
Aug 28, 2024
1.300
1.300
1.180
1.280
157,665
-0.03(-2.29%)
Aug 27, 2024
1.390
1.400
1.310
1.310
164,795
-0.09(-6.43%)
Aug 26, 2024
1.490
1.490
1.230
1.400
319,455
+0.02(+1.71%)
Aug 23, 2024
1.350
1.460
1.300
1.377
123,309
+0.05(+3.89%)
Aug 22, 2024
1.420
1.420
1.280
1.325
133,011
-0.01(-0.38%)
Aug 21, 2024
1.480
1.480
1.200
1.330
478,830
-0.07(-5.34%)
Aug 20, 2024
1.070
1.570
0.9500
1.405
2,977,965
+0.51(+56.11%)
Aug 19, 2024
0.8500
0.9200
0.8400
0.9000
174,370
+0.05(+5.88%)
Aug 16, 2024
0.9000
0.9100
0.8350
0.8500
108,508
-0.03(-3.09%)
Aug 15, 2024
0.8300
0.9200
0.8100
0.8771
256,195
+0.09(+11.97%)
Aug 14, 2024
0.7820
0.8037
0.7700
0.7833
40,096
-0.04(-4.45%)
Aug 13, 2024
0.8350
0.8500
0.7900
0.8198
138,845
-0.01(-1.23%)
Aug 12, 2024
0.8300
0.8300
0.7900
0.8300
48,646
+0.04(+5.06%)
Aug 09, 2024
0.8500
0.8700
0.7800
0.7900
72,909
-0.00(-0.13%)
Aug 08, 2024
0.8110
0.8250
0.7900
0.7910
46,704
+0.02(+2.20%)
Aug 07, 2024
0.9800
0.9800
0.7660
0.7740
192,753
-0.13(-14.48%)
Aug 06, 2024
0.7700
0.9200
0.7200
0.9050
136,664
+0.14(+18.30%)
Aug 05, 2024
0.8000
0.8100
0.7200
0.7650
188,751
-0.06(-7.14%)
Aug 02, 2024
0.8725
0.8725
0.8000
0.8238
73,930
-0.07(-7.60%)
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
.