ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

LUNR Intuitive Machines Inc

5.1501
-0.1599 (-3.01%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Intuitive Machines Inc LUNR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1599 -3.01% 5.1501 19:43:33
Open Price Low Price High Price Close Price Prev Close
5.25 5.10 5.265 5.14 5.31
more quote information »

LUNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.066.165.105.622,427,834-0.9099-15.01%
1 Month5.216.164.975.522,051,447-0.0599-1.15%
3 Months11.6011.854.466.777,226,598-6.45-55.60%
6 Months3.0113.252.08946.915,660,4382.1471.10%
1 Year8.0013.252.08946.882,956,644-2.85-35.62%
3 Years10.00136.002.08948.332,691,723-4.85-48.50%
5 Years10.00136.002.08948.332,691,723-4.85-48.50%

LUNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 5.44 0.01 0.18% 5.43 5.57 5.35 1,454,723
Apr 25 2024 5.43 -0.02 -0.37% 5.34 5.50 5.16 1,403,011
Apr 24 2024 5.45 -0.05 -0.91% 5.50 5.5698 5.3301 1,585,883
Apr 23 2024 5.50 0.34 6.59% 5.14 5.55 5.1351 2,366,310
Apr 22 2024 5.16 -0.04 -0.77% 5.15 5.24 5.0302 1,652,073
Apr 19 2024 5.20 -0.11 -2.07% 5.21 5.50 5.1301 2,039,195
Apr 18 2024 5.31 0.30 5.99% 5.01 5.32 4.975 1,659,510
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock