Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Intuitive Machines, Inc. - Warrants (NQ: LUNRW )

0.9950 +0.1204 (+13.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 0.8500 0.8880 0.8000 0.8746 29,603 +0.03(+4.12%)
Jul 12, 2024 0.9100 0.9100 0.8100 0.8400 116,823 +0.05(+6.41%)
Jul 11, 2024 0.7800 0.8390 0.7352 0.7894 170,017 +0.05(+6.69%)
Jul 10, 2024 0.7300 0.7500 0.7000 0.7399 80,888 +0.01(+1.36%)
Jul 09, 2024 0.8000 0.8000 0.7203 0.7300 75,611 -0.02(-2.67%)
Jul 08, 2024 0.7400 0.8100 0.7300 0.7500 34,350 +0.03(+3.45%)
Jul 05, 2024 0.7809 0.7809 0.7020 0.7250 34,536 -0.00(-0.14%)
Jul 03, 2024 0.8000 0.8150 0.7000 0.7260 37,627 -0.04(-5.46%)
Jul 02, 2024 0.7100 0.8200 0.7100 0.7679 79,366 +0.07(+10.11%)
Jul 01, 2024 0.6900 0.7499 0.6701 0.6974 46,820 +0.02(+2.56%)
Jun 28, 2024 0.7400 0.7740 0.6560 0.6800 190,927 -0.02(-2.86%)
Jun 27, 2024 0.7000 0.7215 0.6900 0.7000 32,509 +0.01(+0.75%)
Jun 26, 2024 0.6840 0.7000 0.6611 0.6948 43,533 -0.00(-0.42%)
Jun 25, 2024 0.6850 0.7275 0.6850 0.6977 20,382 +0.00(+0.17%)
Jun 24, 2024 0.6800 0.7199 0.6700 0.6965 46,487 +0.01(+0.94%)
Jun 21, 2024 0.6900 0.7100 0.6800 0.6900 15,131 +0.00(+0.00%)
Jun 20, 2024 0.7400 0.7400 0.6750 0.6900 42,046 -0.06(-8.29%)
Jun 18, 2024 0.7200 0.7524 0.6599 0.7524 113,672 +0.04(+4.94%)
Jun 17, 2024 0.7100 0.7475 0.7100 0.7170 13,576 -0.00(-0.43%)
Jun 14, 2024 0.7500 0.7500 0.7000 0.7201 18,206 -0.03(-3.99%)
Jun 13, 2024 0.7400 0.7912 0.7250 0.7500 51,927 +0.01(+1.34%)
Jun 12, 2024 0.7700 0.8050 0.7400 0.7401 61,075 -0.02(-2.62%)
Jun 11, 2024 0.7700 0.7700 0.7400 0.7600 101,787 -0.01(-1.43%)
Jun 10, 2024 0.8189 0.8224 0.7700 0.7710 36,378 -0.03(-3.63%)
Jun 07, 2024 0.8188 0.8450 0.8000 0.8000 33,548 -0.01(-1.83%)
Jun 06, 2024 0.8700 0.8700 0.8000 0.8149 54,577 -0.04(-4.13%)
Jun 05, 2024 0.9000 0.9099 0.8000 0.8500 135,452 -0.05(-5.57%)
Jun 04, 2024 0.9046 0.9398 0.9000 0.9001 46,123 -0.00(-0.54%)
Jun 03, 2024 0.9300 0.9699 0.9000 0.9050 46,788 -0.02(-1.63%)
May 31, 2024 0.9201 0.9899 0.9000 0.9200 26,998 -0.03(-3.16%)
May 30, 2024 0.9900 1.050 0.9400 0.9500 46,247 -0.03(-2.96%)
May 29, 2024 0.9800 0.9900 0.9001 0.9790 37,614 +0.02(+2.51%)
May 28, 2024 0.9100 1.000 0.9100 0.9550 27,375 +0.02(+1.61%)
May 24, 2024 0.8500 0.9697 0.8500 0.9399 79,249 +0.10(+12.16%)
May 23, 2024 0.9000 0.9300 0.7500 0.8380 189,625 -0.03(-3.82%)
May 22, 2024 1.050 1.050 0.8433 0.8713 421,115 -0.12(-11.99%)
May 21, 2024 1.040 1.050 0.9700 0.9900 40,350 -0.00(-0.25%)
May 20, 2024 1.000 1.060 0.9900 0.9925 60,197 +0.01(+1.28%)
May 17, 2024 1.050 1.100 0.9800 0.9800 94,631 -0.06(-5.77%)
May 16, 2024 1.060 1.110 1.040 1.040 67,649 +0.00(+0.00%)
May 15, 2024 1.190 1.190 1.030 1.040 123,490 -0.10(-8.77%)
May 14, 2024 1.110 1.170 1.100 1.140 123,514 -0.07(-5.79%)
May 13, 2024 1.270 1.270 1.170 1.210 49,597 +0.04(+3.42%)
May 10, 2024 1.300 1.300 1.170 1.170 167,992 -0.08(-6.40%)
May 09, 2024 1.250 1.250 1.150 1.250 110,556 +0.00(+0.00%)
May 08, 2024 1.190 1.250 1.190 1.250 20,050 +0.03(+2.46%)
May 07, 2024 1.180 1.250 1.170 1.220 102,544 +0.02(+2.09%)
May 06, 2024 1.170 1.260 1.161 1.195 48,998 +0.02(+1.27%)
May 03, 2024 1.140 1.200 1.130 1.180 55,231 +0.04(+3.51%)
May 02, 2024 1.150 1.150 1.050 1.140 60,884 +0.07(+6.53%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.