Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intuitive Machines Inc | LUNR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 5.12 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.12 |
LUNR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.05 | 5.27 | 4.87 | 5.05 | 1,534,932 | 0.07 | 1.39% |
| 1 Month | 5.08 | 6.16 | 4.87 | 5.46 | 1,998,069 | 0.04 | 0.79% |
| 3 Months | 5.19 | 7.31 | 4.46 | 5.74 | 3,500,978 | -0.07 | -1.35% |
| 6 Months | 3.04 | 13.25 | 2.0894 | 6.90 | 5,724,736 | 2.08 | 68.42% |
| 1 Year | 6.92 | 13.25 | 2.0894 | 6.86 | 3,010,908 | -1.80 | -26.01% |
| 3 Years | 10.00 | 136.00 | 2.0894 | 8.29 | 2,684,053 | -4.88 | -48.80% |
| 5 Years | 10.00 | 136.00 | 2.0894 | 8.29 | 2,684,053 | -4.88 | -48.80% |
LUNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 5.12 | -0.01 | -0.19% | 5.13 | 5.27 | 5.07 | 1,213,454 |
| May 24 2024 | 5.13 | 0.17 | 3.43% | 5.00 | 5.17 | 4.9497 | 1,297,196 |
| May 23 2024 | 4.96 | -0.10 | -1.98% | 5.05 | 5.065 | 4.87 | 2,148,103 |
| May 22 2024 | 5.06 | -0.06 | -1.17% | 5.05 | 5.205 | 5.02 | 1,531,509 |
| May 21 2024 | 5.12 | -0.07 | -1.35% | 5.18 | 5.20 | 5.01 | 1,818,770 |
| May 20 2024 | 5.19 | 0.05 | 0.97% | 5.15 | 5.245 | 5.025 | 1,741,924 |
| May 17 2024 | 5.14 | -0.17 | -3.20% | 5.25 | 5.265 | 5.10 | 1,473,509 |
| May 16 2024 | 5.31 | 0.10 | 1.92% | 5.29 | 5.40 | 5.20 | 1,357,297 |
| May 15 2024 | 5.21 | -0.49 | -8.60% | 5.641 | 5.68 | 5.16 | 2,943,042 |
| May 14 2024 | 5.70 | -0.37 | -6.10% | 5.75 | 5.95 | 5.65 | 4,016,702 |
| May 13 2024 | 6.07 | 0.30 | 5.20% | 5.91 | 6.16 | 5.87 | 2,365,129 |
| May 10 2024 | 5.77 | -0.30 | -4.94% | 6.06 | 6.11 | 5.76 | 1,457,000 |
| May 09 2024 | 6.07 | 0.21 | 3.58% | 5.82 | 6.10 | 5.725 | 2,246,619 |
| May 08 2024 | 5.86 | 0.10 | 1.74% | 5.76 | 5.8928 | 5.65 | 2,135,211 |
| May 07 2024 | 5.76 | 0.18 | 3.23% | 5.61 | 5.94 | 5.5139 | 2,054,579 |
| May 06 2024 | 5.58 | 0.01 | 0.18% | 5.50 | 5.83 | 5.50 | 2,064,805 |
| May 03 2024 | 5.57 | 0.42 | 8.16% | 5.23 | 5.59 | 5.22 | 2,278,050 |
| May 02 2024 | 5.15 | -0.01 | -0.19% | 5.20 | 5.28 | 5.07 | 1,458,031 |
| May 01 2024 | 5.16 | 0.10 | 1.98% | 5.08 | 5.2591 | 4.97 | 2,412,908 |
| Apr 30 2024 | 5.06 | -0.45 | -8.17% | 5.50 | 5.50 | 5.055 | 1,999,694 |
| Apr 29 2024 | 5.51 | 0.07 | 1.29% | 5.48 | 5.7301 | 5.36 | 1,738,677 |
