Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.010 -0.030 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.930 3.000 2.780 2.990 273,140 +0.03(+1.01%)
Oct 30, 2023 2.830 3.020 2.670 2.960 750,365 +0.29(+10.86%)
Oct 27, 2023 2.800 2.900 2.650 2.670 591,154 -0.11(-3.96%)
Oct 26, 2023 2.880 2.929 2.710 2.780 222,729 -0.11(-3.81%)
Oct 25, 2023 2.830 2.910 2.770 2.890 103,729 +0.03(+1.05%)
Oct 24, 2023 2.880 2.910 2.790 2.860 166,426 +0.03(+1.06%)
Oct 23, 2023 3.050 3.060 2.750 2.830 330,845 -0.26(-8.41%)
Oct 20, 2023 3.120 3.220 3.020 3.090 162,929 -0.01(-0.32%)
Oct 19, 2023 3.350 3.398 3.030 3.100 243,651 -0.23(-6.91%)
Oct 18, 2023 3.500 3.570 3.310 3.330 138,201 -0.21(-5.93%)
Oct 17, 2023 3.590 3.700 3.480 3.540 105,137 +0.03(+0.85%)
Oct 16, 2023 3.670 3.660 3.400 3.510 272,352 -0.16(-4.36%)
Oct 13, 2023 3.550 3.696 3.510 3.670 120,523 +0.10(+2.80%)
Oct 12, 2023 3.790 3.845 3.530 3.570 235,033 -0.26(-6.79%)
Oct 11, 2023 4.040 4.040 3.770 3.830 140,150 -0.09(-2.30%)
Oct 10, 2023 3.880 4.090 3.880 3.920 158,398 +0.05(+1.29%)
Oct 09, 2023 3.950 4.330 3.850 3.870 234,563 -0.06(-1.53%)
Oct 06, 2023 3.950 4.010 3.850 3.930 106,854 +0.03(+0.77%)
Oct 05, 2023 3.910 3.940 3.850 3.900 75,633 -0.01(-0.26%)
Oct 04, 2023 4.000 4.020 3.780 3.910 98,831 -0.03(-0.76%)
Oct 03, 2023 3.830 4.019 3.770 3.940 194,233 -0.01(-0.25%)
Oct 02, 2023 3.750 3.950 3.500 3.950 851,423 +0.30(+8.22%)
Sep 29, 2023 3.670 3.742 3.620 3.650 575,018 +0.08(+2.24%)
Sep 28, 2023 3.570 3.720 3.520 3.570 150,650 +0.08(+2.29%)
Sep 27, 2023 3.550 3.610 3.460 3.490 137,634 -0.06(-1.69%)
Sep 26, 2023 3.700 3.850 3.520 3.550 198,460 -0.22(-5.84%)
Sep 25, 2023 3.970 3.870 3.750 3.770 207,934 -0.16(-4.07%)
Sep 22, 2023 4.020 4.055 3.870 3.930 211,729 -0.09(-2.24%)
Sep 21, 2023 3.940 4.190 3.920 4.020 137,400 +0.02(+0.50%)
Sep 20, 2023 4.030 4.190 3.950 4.000 172,350 -0.09(-2.20%)
Sep 19, 2023 4.140 4.380 4.000 4.090 279,148 -0.01(-0.24%)
Sep 18, 2023 4.220 4.460 4.080 4.100 292,901 -0.12(-2.84%)
Sep 15, 2023 4.260 4.380 3.926 4.220 401,454 -0.06(-1.40%)
Sep 14, 2023 4.270 4.370 4.250 4.280 135,231 +0.05(+1.18%)
Sep 13, 2023 4.460 4.530 4.230 4.230 205,277 -0.16(-3.64%)
Sep 12, 2023 4.600 4.630 4.360 4.390 252,720 -0.14(-3.09%)
Sep 11, 2023 4.370 4.740 4.348 4.530 235,348 +0.23(+5.35%)
Sep 08, 2023 4.460 4.529 4.230 4.300 164,541 -0.20(-4.44%)
Sep 07, 2023 4.770 4.780 4.380 4.500 166,174 -0.27(-5.66%)
Sep 06, 2023 4.950 4.950 4.650 4.770 143,446 -0.19(-3.83%)
Sep 05, 2023 4.980 5.110 4.810 4.960 171,969 +0.07(+1.43%)
Sep 01, 2023 4.810 5.020 4.795 4.890 241,100 +0.13(+2.73%)
Aug 31, 2023 5.150 5.336 4.720 4.760 520,542 -0.43(-8.29%)
Aug 30, 2023 4.890 5.432 4.830 5.190 364,019 +0.31(+6.35%)
Aug 29, 2023 4.910 5.000 4.620 4.880 246,351 +0.11(+2.31%)
Aug 28, 2023 4.440 5.190 4.435 4.770 728,732 +0.33(+7.43%)
Aug 25, 2023 3.900 4.824 3.760 4.440 882,908 +0.45(+11.28%)
Aug 24, 2023 4.510 4.570 3.812 3.990 783,092 -0.58(-12.69%)
Aug 23, 2023 4.870 4.923 4.550 4.570 447,236 -0.30(-6.16%)
Aug 22, 2023 4.910 5.050 4.770 4.870 363,660 +0.07(+1.46%)
Aug 21, 2023 5.240 5.300 4.790 4.800 691,125 -0.18(-3.61%)
Aug 18, 2023 5.080 5.150 4.850 4.980 498,083 -0.08(-1.58%)
Aug 17, 2023 5.830 5.830 5.010 5.060 709,583 -0.77(-13.21%)
Aug 16, 2023 7.170 7.230 5.760 5.830 1,291,760 -1.21(-17.19%)
Aug 15, 2023 7.700 8.142 7.000 7.040 572,114 -1.29(-15.49%)
Aug 14, 2023 8.370 8.370 7.690 8.330 426,602 -0.16(-1.88%)
Aug 11, 2023 8.160 8.530 8.020 8.490 177,931 +0.32(+3.92%)
Aug 10, 2023 9.110 9.440 7.995 8.170 687,409 -0.97(-10.61%)
Aug 09, 2023 8.160 9.480 8.000 9.140 2,571,490 +0.97(+11.87%)
Aug 08, 2023 7.850 8.200 7.600 8.170 108,078 +0.29(+3.68%)
Aug 07, 2023 7.820 8.080 7.720 7.880 70,951 +0.14(+1.81%)
Aug 04, 2023 7.820 8.050 7.700 7.740 98,789 -0.11(-1.40%)
Aug 03, 2023 7.800 7.990 7.770 7.850 62,978 +0.05(+0.64%)
Aug 02, 2023 8.110 8.110 7.786 7.800 101,880 -0.31(-3.82%)
Aug 01, 2023 8.440 8.440 8.070 8.110 98,243 -0.34(-4.02%)
Jul 31, 2023 8.660 8.672 8.330 8.450 87,115 -0.12(-1.40%)
Jul 28, 2023 8.200 8.620 7.950 8.570 209,487 +0.43(+5.28%)
Jul 27, 2023 8.470 8.570 8.060 8.140 142,300 -0.43(-5.02%)
Jul 26, 2023 8.500 8.600 8.332 8.570 132,578 +0.21(+2.51%)
Jul 25, 2023 8.560 8.750 8.360 8.360 140,070 -0.19(-2.22%)
Jul 24, 2023 8.560 8.682 8.473 8.550 78,870 +0.04(+0.47%)
Jul 21, 2023 8.680 8.797 8.360 8.510 186,031 -0.18(-2.07%)
Jul 20, 2023 9.050 9.220 8.650 8.690 131,182 -0.45(-4.92%)
Jul 19, 2023 8.730 9.220 8.350 9.140 346,424 +0.35(+3.98%)
Jul 18, 2023 8.990 9.359 8.610 8.790 359,666 -0.33(-3.62%)
Jul 17, 2023 9.310 9.360 8.550 9.120 383,558 -0.51(-5.30%)
Jul 14, 2023 9.930 10.69 9.020 9.630 3,651,916 +1.09(+12.76%)
Jul 13, 2023 8.880 9.249 8.340 8.540 877,286 -0.29(-3.28%)
Jul 12, 2023 8.780 9.020 8.600 8.830 103,847 +0.23(+2.67%)
Jul 11, 2023 8.760 9.440 8.485 8.600 268,289 -0.09(-1.04%)
Jul 10, 2023 8.760 8.760 8.451 8.690 61,448 -0.03(-0.34%)
Jul 07, 2023 8.200 8.830 7.980 8.720 283,474 +0.58(+7.13%)
Jul 06, 2023 7.570 8.150 7.500 8.140 169,219 +0.39(+5.03%)
Jul 05, 2023 8.000 8.000 7.610 7.750 155,873 -0.31(-3.85%)
Jul 03, 2023 8.420 8.450 8.020 8.060 68,659 -0.13(-1.59%)
Jun 30, 2023 8.350 8.490 8.110 8.190 105,312 -0.21(-2.50%)
Jun 29, 2023 8.600 8.710 8.260 8.400 173,632 -0.31(-3.56%)
Jun 28, 2023 8.640 8.940 8.465 8.710 104,128 +0.06(+0.69%)
Jun 27, 2023 8.390 8.730 8.300 8.650 119,981 +0.28(+3.35%)
Jun 26, 2023 8.450 8.538 8.140 8.370 135,137 -0.09(-1.06%)
Jun 23, 2023 8.490 8.947 8.300 8.460 138,512 -0.18(-2.08%)
Jun 22, 2023 8.010 9.300 7.980 8.640 356,875 +0.62(+7.66%)
Jun 21, 2023 8.780 8.800 7.800 8.025 257,175 -0.53(-6.14%)
Jun 20, 2023 9.730 9.730 8.360 8.550 482,545 -1.28(-13.02%)
Jun 16, 2023 9.860 9.860 9.110 9.830 770,211 +0.82(+9.10%)
Jun 15, 2023 9.390 10.13 9.000 9.010 424,158 -0.47(-4.96%)
Jun 14, 2023 9.300 10.17 8.870 9.480 390,732 +0.23(+2.49%)
Jun 13, 2023 9.540 9.790 9.160 9.250 296,595 -0.38(-3.95%)
Jun 12, 2023 9.020 10.33 8.900 9.630 1,028,829 +0.84(+9.56%)
Jun 09, 2023 8.480 9.580 8.200 8.790 1,061,444 +0.59(+7.20%)
Jun 08, 2023 7.750 8.360 7.700 8.200 245,902 +0.40(+5.13%)
Jun 07, 2023 8.080 8.250 7.719 7.800 159,587 -0.15(-1.89%)
Jun 06, 2023 7.500 7.970 7.400 7.950 175,350 +0.45(+6.00%)
Jun 05, 2023 7.400 7.700 7.300 7.500 257,934 +0.19(+2.60%)
Jun 02, 2023 7.250 7.515 7.200 7.310 90,027 -0.01(-0.14%)
Jun 01, 2023 6.980 7.470 6.840 7.320 236,292 +0.46(+6.71%)
May 31, 2023 6.740 6.900 6.600 6.860 109,267 +0.07(+1.03%)
May 30, 2023 6.930 6.930 6.640 6.790 184,420 +0.04(+0.59%)
May 26, 2023 7.170 7.280 6.702 6.750 313,657 -0.37(-5.20%)
May 25, 2023 7.360 7.380 7.040 7.120 172,740 -0.04(-0.56%)
May 24, 2023 7.230 7.370 7.055 7.160 142,204 -0.15(-2.05%)
May 23, 2023 7.280 7.730 7.250 7.310 188,364 -0.06(-0.81%)
May 22, 2023 7.190 7.440 7.100 7.370 169,547 +0.21(+2.93%)
May 19, 2023 7.920 7.920 7.000 7.160 417,500 -0.60(-7.73%)
May 18, 2023 7.700 7.790 7.500 7.760 163,264 -0.04(-0.51%)
May 17, 2023 8.000 8.090 7.610 7.800 185,133 -0.10(-1.27%)
May 16, 2023 7.260 8.590 7.205 7.900 794,056 +0.54(+7.34%)
May 15, 2023 7.840 7.950 7.140 7.360 490,689 -0.79(-9.69%)
May 12, 2023 9.580 10.14 8.110 8.150 2,460,075 -0.10(-1.21%)
May 11, 2023 8.040 8.389 7.500 8.250 833,714 +0.65(+8.55%)
May 10, 2023 7.500 8.080 7.431 7.600 398,781 +0.04(+0.53%)
May 09, 2023 7.100 7.560 6.850 7.560 373,403 +0.50(+7.08%)
May 08, 2023 6.960 7.170 6.810 7.060 230,177 +0.04(+0.57%)
May 05, 2023 7.210 7.280 6.910 7.020 302,645 -0.28(-3.84%)
May 04, 2023 7.140 7.300 6.800 7.300 218,095 +0.02(+0.27%)
May 03, 2023 7.310 7.400 6.830 7.280 356,488 -0.07(-0.95%)
May 02, 2023 7.160 7.600 7.160 7.350 253,872 +0.04(+0.55%)
May 01, 2023 7.860 7.980 7.150 7.310 435,158 -0.44(-5.68%)
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 10.40 908,536 -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 11.35 579,346 -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 10.26 843,659 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.