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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	29,137,044	-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%)