Intuitive Machines Inc (LUNR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.88235294118 | 4.25 | 4.58 | 4.015 | 2613172 | 4.24363648 | CS |
| 4 | 0.48 | 13.0081300813 | 3.69 | 4.58 | 3.24 | 3637376 | 3.79291214 | CS |
| 12 | -1.31 | -23.9051094891 | 5.48 | 6.16 | 3.24 | 2615327 | 4.37590677 | CS |
| 26 | 1.45 | 53.3088235294 | 2.72 | 13.25 | 2.5 | 6262912 | 6.68272969 | CS |
| 52 | -4.39 | -51.285046729 | 8.56 | 13.25 | 2.0894 | 3383416 | 6.45541505 | CS |
| 156 | -5.83 | -58.3 | 10 | 136 | 2.0894 | 2714154 | 7.80730558 | CS |
| 260 | -5.83 | -58.3 | 10 | 136 | 2.0894 | 2714154 | 7.80730558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.21 | 0.16 | 3.95 | 4.0599999 | 4.3199 | 4 | 2046986 |
| 1721342100 | 4.05 | -0.15 | -3.57 | 4.2 | 4.4 | 4.03 | 3392291 |
| 1721255700 | 4.2 | -0.3 | -6.67 | 4.42 | 4.48 | 4.12 | 2990354 |
| 1721169300 | 4.5 | 0.17 | 3.93 | 4.4 | 4.58 | 4.36 | 2515389 |
| 1721082900 | 4.33 | 0.15 | 3.59 | 4.25 | 4.33 | 4.05 | 2347618 |
| 1720823700 | 4.18 | -0.01 | -0.24 | 4.2699999 | 4.44 | 4.18 | 4037843 |
| 1720737300 | 4.19 | 0.27 | 6.89 | 4 | 4.38 | 3.97 | 7226800 |
| 1720650900 | 3.92 | 0.14 | 3.70 | 3.8 | 3.96 | 3.76 | 2566553 |
| 1720564500 | 3.78 | 0.11 | 3.00 | 3.75 | 3.85 | 3.67 | 2103814 |
| 1720478100 | 3.67 | 0.08 | 2.23 | 3.62 | 3.955 | 3.6101 | 3770343 |
| 1720218900 | 3.59 | -0.06 | -1.64 | 3.7 | 3.74 | 3.5 | 2450515 |
| 1720040640 | 3.65 | -0.21 | -5.44 | 3.93 | 4.01 | 3.6 | 3560068 |
| 1719959700 | 3.86 | 0.37 | 10.60 | 3.53 | 4 | 3.48 | 5413084 |
| 1719873300 | 3.49 | -0.05 | -1.41 | 3.31 | 3.515 | 3.2599999 | 3017785 |
| 1719614100 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1719527700 | 3.54 | 0.06 | 1.72 | 3.5 | 3.58 | 3.46 | 1901119 |
| 1719441300 | 3.48 | -0.09 | -2.52 | 3.51 | 3.53 | 3.425 | 2297149 |
| 1719354900 | 3.57 | -0.04 | -1.11 | 3.62 | 3.62 | 3.44 | 2346503 |
| 1719268500 | 3.61 | -0.03 | -0.82 | 3.69 | 3.73 | 3.57 | 2715564 |
| 1719009300 | 3.64 | -0.02 | -0.55 | 3.7 | 3.71 | 3.61 | 3326585 |
| 1718922900 | 3.66 | -0.02 | -0.54 | 3.66 | 3.6801 | 3.57 | 2189048 |
| 1718750100 | 3.68 | -0.06 | -1.60 | 3.78 | 3.78 | 3.6 | 2228927 |
| 1718663700 | 3.74 | -0.14 | -3.61 | 3.88 | 3.91 | 3.73 | 2042745 |
| 1718404500 | 3.88 | -0.15 | -3.72 | 4.01 | 4.015 | 3.82 | 2578209 |
| 1718318100 | 4.03 | -0.13 | -3.13 | 4.11 | 4.1399 | 4 | 2024920 |
| 1718231700 | 4.16 | 0.01 | 0.24 | 4.25 | 4.3099999 | 4.13 | 3026734 |
| 1718145300 | 4.15 | -0.24 | -5.47 | 4.3 | 4.3698 | 4.13 | 3071332 |
| 1718058900 | 4.39 | -0.09 | -2.01 | 4.5199999 | 4.66 | 4.33 | 3106317 |
| 1717799700 | 4.48 | -0.01 | -0.22 | 4.49 | 4.6 | 4.44 | 1698327 |
| 1717713300 | 4.49 | -0.22 | -4.67 | 4.73 | 4.73 | 4.44 | 2946135 |
| 1717626900 | 4.71 | -0.19 | -3.88 | 4.88 | 4.88 | 4.65 | 2828557 |
| 1717540500 | 4.9 | -0.04 | -0.81 | 4.96 | 4.96 | 4.805 | 1551391 |
| 1717454100 | 4.94 | -0.07 | -1.40 | 5.0599999 | 5.09 | 4.87 | 1350317 |
| 1717194900 | 5.01 | -0.03 | -0.60 | 5.0599999 | 5.14 | 4.98 | 1196179 |
| 1717108500 | 5.04 | 0.02 | 0.40 | 5.09 | 5.295 | 5.0003 | 1528271 |
| 1717022100 | 5.0199999 | -0.1 | -1.95 | 5.05 | 5.0599999 | 4.85 | 1708212 |
| 1716935700 | 5.12 | -0.01 | -0.19 | 5.13 | 5.2699999 | 5.07 | 1213454 |
| 1716590100 | 5.13 | 0.17 | 3.43 | 5 | 5.17 | 4.9497 | 1297196 |
| 1716503700 | 4.96 | -0.1 | -1.98 | 5.05 | 5.065 | 4.87 | 2148103 |
| 1716417300 | 5.0599999 | -0.06 | -1.17 | 5.05 | 5.205 | 5.0199999 | 1531509 |
| 1716330900 | 5.12 | -0.07 | -1.35 | 5.18 | 5.2 | 5.01 | 1818770 |
| 1716244500 | 5.19 | 0.05 | 0.97 | 5.15 | 5.245 | 5.025 | 1741924 |
| 1715985300 | 5.14 | -0.17 | -3.20 | 5.25 | 5.265 | 5.1 | 1473509 |
| 1715898900 | 5.3099999 | 0.1 | 1.92 | 5.29 | 5.4 | 5.2 | 1357297 |
| 1715812500 | 5.21 | -0.49 | -8.60 | 5.641 | 5.68 | 5.16 | 2943042 |
| 1715726100 | 5.7 | -0.37 | -6.10 | 5.75 | 5.95 | 5.65 | 4016702 |
| 1715639700 | 6.07 | 0.3 | 5.20 | 5.91 | 6.16 | 5.87 | 2365129 |
| 1715380500 | 5.7699999 | -0.3 | -4.94 | 6.0599999 | 6.11 | 5.76 | 1457000 |
| 1715294100 | 6.07 | 0.21 | 3.58 | 5.82 | 6.1 | 5.725 | 2246619 |
| 1715207700 | 5.86 | 0.1 | 1.74 | 5.76 | 5.8928 | 5.65 | 2135211 |
| 1715121300 | 5.76 | 0.18 | 3.23 | 5.61 | 5.94 | 5.5138999 | 2054579 |
| 1715034900 | 5.58 | 0.01 | 0.18 | 5.5 | 5.83 | 5.5 | 2064805 |
| 1714775700 | 5.57 | 0.42 | 8.16 | 5.23 | 5.59 | 5.22 | 2278050 |
| 1714689300 | 5.15 | -0.01 | -0.19 | 5.2 | 5.28 | 5.07 | 1458031 |
| 1714602900 | 5.16 | 0.1 | 1.98 | 5.08 | 5.2591 | 4.97 | 2412908 |
| 1714516500 | 5.0599999 | -0.45 | -8.17 | 5.5 | 5.5 | 5.055 | 1999694 |
| 1714430100 | 5.51 | 0.07 | 1.29 | 5.48 | 5.7301 | 5.36 | 1738677 |
| 1714170900 | 5.44 | 0.01 | 0.18 | 5.43 | 5.57 | 5.35 | 1454723 |
| 1714084500 | 5.43 | -0.02 | -0.37 | 5.34 | 5.5 | 5.16 | 1403011 |
| 1713998100 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5698 | 5.3301 | 1585883 |
| 1713911700 | 5.5 | 0.34 | 6.59 | 5.14 | 5.55 | 5.1351 | 2366310 |
| 1713825300 | 5.16 | -0.04 | -0.77 | 5.15 | 5.24 | 5.0302 | 1652073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
