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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	12.10	12.17	11.60	11.91	5,085,729	-0.21(-1.73%)
May 19, 2025	11.75	12.13	11.60	12.12	5,912,702	-0.24(-1.94%)
May 16, 2025	12.10	12.72	11.97	12.36	9,278,480	+0.53(+4.48%)
May 15, 2025	11.78	12.17	10.92	11.83	9,979,151	+0.00(+0.00%)
May 14, 2025	11.90	12.79	11.67	11.83	17,231,602	+0.20(+1.72%)
May 13, 2025	11.10	12.80	11.01	11.63	35,754,480	+2.13(+22.42%)
May 12, 2025	9.860	10.19	9.410	9.500	6,385,816	+0.26(+2.81%)
May 09, 2025	9.420	9.505	8.990	9.240	3,713,183	-0.11(-1.18%)
May 08, 2025	9.200	9.540	8.885	9.350	5,136,020	+0.42(+4.70%)
May 07, 2025	8.975	9.115	8.780	8.930	3,077,503	-0.04(-0.50%)
May 06, 2025	8.690	8.980	8.540	8.975	3,247,179	-0.08(-0.83%)
May 05, 2025	9.130	9.190	8.830	9.050	3,468,223	-0.25(-2.69%)
May 02, 2025	8.870	9.650	8.810	9.300	12,188,325	+0.68(+7.89%)
May 01, 2025	8.400	8.725	8.170	8.620	4,825,262	+0.42(+5.12%)
Apr 30, 2025	8.220	8.347	7.950	8.200	3,448,588	-0.40(-4.65%)
Apr 29, 2025	8.555	8.690	8.445	8.600	3,559,969	+0.03(+0.35%)
Apr 28, 2025	8.695	8.825	8.250	8.570	3,936,143	-0.01(-0.12%)
Apr 25, 2025	8.430	8.580	8.260	8.580	3,559,880	+0.20(+2.39%)
Apr 24, 2025	7.910	8.455	7.810	8.380	5,099,154	+0.52(+6.62%)
Apr 23, 2025	7.820	8.330	7.750	7.860	8,596,660	+0.50(+6.79%)
Apr 22, 2025	7.130	7.460	7.120	7.360	4,355,285	+0.32(+4.55%)
Apr 21, 2025	7.260	7.346	6.750	7.040	5,469,163	-0.41(-5.50%)
Apr 17, 2025	7.570	7.740	7.220	7.450	4,036,242	-0.12(-1.52%)
Apr 16, 2025	7.500	7.612	7.330	7.565	4,336,985	-0.22(-2.89%)
Apr 15, 2025	7.720	8.190	7.570	7.790	5,086,368	+0.06(+0.78%)
Apr 14, 2025	8.000	8.110	7.480	7.730	4,789,734	+0.01(+0.13%)
Apr 11, 2025	7.810	7.960	7.410	7.720	7,250,953	-0.12(-1.53%)
Apr 10, 2025	8.060	8.260	7.625	7.840	7,196,496	-0.54(-6.44%)
Apr 09, 2025	7.130	8.590	6.850	8.380	14,841,232	+1.13(+15.51%)
Apr 08, 2025	7.770	8.170	7.020	7.255	11,216,908	+0.13(+1.90%)
Apr 07, 2025	6.310	7.420	6.135	7.120	11,281,171	+0.35(+5.25%)
Apr 04, 2025	7.150	7.205	6.210	6.765	9,676,096	-0.77(-10.28%)
Apr 03, 2025	7.600	7.830	7.380	7.540	8,383,805	-0.76(-9.21%)
Apr 02, 2025	7.280	8.340	7.285	8.305	9,461,994	+0.83(+11.18%)
Apr 01, 2025	7.550	7.591	7.160	7.470	7,432,015	+0.02(+0.27%)
Mar 31, 2025	7.760	7.860	7.380	7.450	9,675,594	-0.62(-7.68%)
Mar 28, 2025	8.230	8.400	7.810	8.070	7,257,405	-0.20(-2.42%)
Mar 27, 2025	8.500	8.780	8.220	8.270	7,718,324	-0.52(-5.92%)
Mar 26, 2025	9.140	9.430	8.560	8.790	11,653,296	-0.41(-4.46%)
Mar 25, 2025	9.400	9.481	8.630	9.200	16,836,182	-0.02(-0.22%)
Mar 24, 2025	7.640	9.350	7.640	9.220	28,837,416	+2.13(+30.04%)
Mar 21, 2025	6.810	7.239	6.810	7.090	12,831,096	-0.02(-0.28%)
Mar 20, 2025	7.140	7.350	7.000	7.110	6,651,586	-0.15(-2.07%)
Mar 19, 2025	7.150	7.420	6.911	7.260	8,537,148	+0.25(+3.57%)
Mar 18, 2025	7.610	7.647	7.010	7.010	9,633,496	-0.90(-11.38%)
Mar 17, 2025	7.330	8.130	7.212	7.910	13,038,882	+0.60(+8.21%)
Mar 14, 2025	6.910	7.340	6.810	7.310	11,262,951	+0.61(+9.10%)
Mar 13, 2025	7.260	7.350	6.580	6.700	13,764,262	-0.72(-9.70%)
Mar 12, 2025	6.820	7.650	6.530	7.420	21,020,868	+0.94(+14.51%)
Mar 11, 2025	6.720	7.040	6.260	6.480	20,641,876	-0.30(-4.42%)
Mar 10, 2025	7.790	7.891	6.640	6.780	25,019,972	-1.99(-22.69%)
Mar 07, 2025	7.260	9.550	7.050	8.770	52,216,528	-2.49(-22.11%)
Mar 06, 2025	13.65	14.08	10.25	11.26	49,574,104	-2.85(-20.20%)
Mar 05, 2025	13.86	14.20	13.45	14.11	10,129,477	+0.64(+4.75%)
Mar 04, 2025	12.82	14.10	12.55	13.47	12,808,473	+0.01(+0.07%)