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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)