Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.8771 +0.0938 (+11.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.8300 0.9200 0.8100 0.8771 256,195 +0.09(+11.97%)
Aug 14, 2024 0.7820 0.8037 0.7700 0.7833 40,096 -0.04(-4.45%)
Aug 13, 2024 0.8350 0.8500 0.7900 0.8198 138,845 -0.01(-1.23%)
Aug 12, 2024 0.8300 0.8300 0.7900 0.8300 48,646 +0.04(+5.06%)
Aug 09, 2024 0.8500 0.8700 0.7800 0.7900 72,909 -0.00(-0.13%)
Aug 08, 2024 0.8110 0.8250 0.7900 0.7910 46,704 +0.02(+2.20%)
Aug 07, 2024 0.9800 0.9800 0.7660 0.7740 192,753 -0.13(-14.48%)
Aug 06, 2024 0.7700 0.9200 0.7200 0.9050 136,664 +0.14(+18.30%)
Aug 05, 2024 0.8000 0.8100 0.7200 0.7650 188,751 -0.06(-7.14%)
Aug 02, 2024 0.8725 0.8725 0.8000 0.8238 73,930 -0.07(-7.60%)
Aug 01, 2024 0.9000 0.9300 0.8700 0.8916 23,561 -0.02(-2.56%)
Jul 31, 2024 0.9400 0.9498 0.9000 0.9150 33,734 +0.01(+0.57%)
Jul 30, 2024 1.000 0.9996 0.8707 0.9098 152,101 -0.03(-2.70%)
Jul 29, 2024 0.9900 0.9900 0.9201 0.9350 32,617 -0.01(-1.58%)
Jul 26, 2024 0.9000 0.9600 0.9000 0.9500 11,729 +0.01(+1.60%)
Jul 25, 2024 0.9090 0.9700 0.9090 0.9350 19,563 +0.03(+2.86%)
Jul 24, 2024 0.9970 0.9970 0.9000 0.9090 18,907 -0.04(-4.32%)
Jul 23, 2024 0.9000 0.9993 0.8700 0.9500 18,249 +0.03(+3.52%)
Jul 22, 2024 0.9253 0.9400 0.9000 0.9177 56,763 -0.01(-0.79%)
Jul 19, 2024 0.8700 0.9500 0.8700 0.9250 33,282 +0.04(+4.76%)
Jul 18, 2024 0.8900 0.9500 0.8700 0.8830 36,979 -0.01(-1.55%)
Jul 17, 2024 0.9500 0.9600 0.8425 0.8969 84,211 -0.10(-9.86%)
Jul 16, 2024 0.8950 1.000 0.8301 0.9950 223,591 +0.12(+13.77%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.