Intuitive Machines Inc (LUNR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.64 | 15.7142857143 | 16.8 | 19.62 | 16.28 | 18065687 | 18.73037909 | CS |
| 4 | 6.43 | 49.4235203689 | 13.01 | 19.62 | 11.15 | 15578252 | 14.66604861 | CS |
| 12 | 12.24 | 170 | 7.2 | 19.62 | 7 | 16508548 | 12.24027557 | CS |
| 26 | 15.91 | 450.708215297 | 3.53 | 19.62 | 3.18 | 14411171 | 9.53538326 | CS |
| 52 | 16.81 | 639.163498099 | 2.63 | 19.62 | 2.0894 | 10271696 | 8.71394739 | CS |
| 156 | 9.44 | 94.4 | 10 | 136 | 2.0894 | 5849571 | 9.01596799 | CS |
| 260 | 9.44 | 94.4 | 10 | 136 | 2.0894 | 5849571 | 9.01596799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 19.32 | 1.16 | 6.39 | 18.31 | 21.005 | 17.712 | 27728076 |
| 1735688100 | 18.16 | -0.78 | -4.12 | 18.95 | 19.21 | 17.55 | 14031935 |
| 1735601700 | 18.94 | 0.55 | 2.99 | 17.96 | 19.3 | 17.27 | 15399359 |
| 1735342500 | 18.39 | -0.69 | -3.59 | 19.09 | 19.62 | 17.87 | 15121247 |
| 1735256100 | 19.075 | 2.43 | 14.56 | 16.8 | 19.29 | 16.28 | 28487314 |
| 1735077840 | 16.649999 | 2.07 | 14.20 | 14.82 | 16.719999 | 14.41 | 19304430 |
| 1734996900 | 14.58 | 1.01 | 7.44 | 14.33 | 16.3 | 13.82 | 26531627 |
| 1734737700 | 13.57 | 0.79 | 6.18 | 12.41 | 14.035 | 12.03 | 20140338 |
| 1734651300 | 12.78 | -0.37 | -2.81 | 13.5 | 14.7 | 12.535 | 13908088 |
| 1734564900 | 13.15 | -0.74 | -5.33 | 13.89 | 14.99 | 13.03 | 17592691 |
| 1734478500 | 13.89 | 0.96 | 7.42 | 12.89 | 14.105 | 12.67 | 14259664 |
| 1734392100 | 12.93 | 1.25 | 10.65 | 11.78 | 12.96 | 11.15 | 13905418 |
| 1734132900 | 11.685 | 0.01 | 0.04 | 11.65 | 12.16 | 11.46 | 9329030 |
| 1734046500 | 11.68 | 0.02 | 0.17 | 11.66 | 12.48 | 11.55 | 8636284 |
| 1733960100 | 11.66 | -0.03 | -0.26 | 11.82 | 11.95 | 11.39 | 8311155 |
| 1733873700 | 11.69 | -1.12 | -8.74 | 12.51 | 13.07 | 11.62 | 9969397 |
| 1733787300 | 12.81 | 0.39 | 3.14 | 12.58 | 13.15 | 12.11 | 10513587 |
| 1733528100 | 12.42 | 0.42 | 3.50 | 12.15 | 12.68 | 11.83 | 14988008 |
| 1733441700 | 12 | -0.82 | -6.40 | 13.01 | 13.4 | 11.62 | 23728390 |
| 1733355300 | 12.82 | -1.33 | -9.40 | 11.54 | 13.06 | 11.31 | 37992680 |
| 1733268900 | 14.15 | -0.41 | -2.82 | 14.42 | 14.8 | 13.92 | 12596075 |
| 1733182500 | 14.56 | -1.79 | -10.95 | 16.44 | 16.48 | 14.42 | 17831633 |
| 1732917840 | 16.35 | 1.9 | 13.15 | 14.51 | 17.11 | 14.51 | 19876136 |
| 1732750500 | 14.45 | 0.4 | 2.81 | 14.27 | 14.78 | 13.6 | 11436189 |
| 1732664100 | 14.055 | -0.63 | -4.26 | 14.45 | 15.67 | 13.8 | 16154926 |
| 1732577700 | 14.68 | -0.44 | -2.91 | 15.56 | 15.7194 | 14.1 | 18032817 |
| 1732318500 | 15.12 | 1.13 | 8.04 | 14.06 | 15.5405 | 13.66 | 28394260 |
| 1732232100 | 13.995 | 1.93 | 15.95 | 12.16 | 14.8 | 11.66 | 35631824 |
| 1732145700 | 12.07 | -0.49 | -3.90 | 12.33 | 12.7 | 11.81 | 12738090 |
| 1732059300 | 12.56 | 0.88 | 7.53 | 11.46 | 13.66 | 11.41 | 30911590 |
| 1731972900 | 11.68 | -0.74 | -5.96 | 12.27 | 12.4 | 11.38 | 23687770 |
| 1731713700 | 12.42 | 2.19 | 21.41 | 10.12 | 12.63 | 10.06 | 37550778 |
| 1731627300 | 10.23 | -1.53 | -13.01 | 14.21 | 14.9 | 10.11 | 62875285 |
| 1731540900 | 11.76 | 1.36 | 13.08 | 11.32 | 12.99 | 10.61 | 40276951 |
| 1731454500 | 10.4 | -0.6 | -5.45 | 10.71 | 11 | 10.26 | 12587668 |
| 1731368100 | 11 | 1.27 | 13.05 | 10.31 | 11.02 | 9.6 | 18331010 |
| 1731108900 | 9.73 | 0.21 | 2.21 | 9.65 | 9.82 | 9.2429 | 13613917 |
| 1731022500 | 9.52 | 1.26 | 15.25 | 8.38 | 10.01 | 8.26 | 33615820 |
| 1730936100 | 8.26 | 0.52 | 6.72 | 8.0399999 | 8.33 | 7.755 | 11534221 |
| 1730849700 | 7.74 | 0.16 | 2.11 | 7.67 | 7.87 | 7.635 | 3951380 |
| 1730763300 | 7.58 | -0.53 | -6.54 | 8.05 | 8.1199999 | 7.55 | 6947583 |
| 1730500500 | 8.11 | 0.31 | 3.97 | 7.83 | 8.15 | 7.71 | 6935017 |
| 1730414100 | 7.8 | -0.06 | -0.76 | 8.02 | 8.02 | 7.41 | 8321121 |
| 1730327700 | 7.86 | -0.46 | -5.53 | 8.22 | 8.52 | 7.85 | 11144406 |
| 1730241300 | 8.32 | 0.1 | 1.22 | 8.22 | 8.4 | 8.06 | 6684838 |
| 1730154900 | 8.22 | 0.23 | 2.88 | 8.02 | 8.66 | 7.94 | 14199353 |
| 1729895700 | 7.99 | 0.07 | 0.88 | 7.98 | 8.2299 | 7.85 | 7567437 |
| 1729809300 | 7.92 | -0.15 | -1.86 | 8.05 | 8.48 | 7.76 | 11085732 |
| 1729722900 | 8.07 | -0.51 | -5.94 | 8.52 | 8.74 | 7.9216 | 11700981 |
| 1729636500 | 8.58 | 0.57 | 7.12 | 8.05 | 8.7601 | 7.925 | 13819277 |
| 1729550100 | 8.01 | -0.23 | -2.79 | 8.2899999 | 8.4 | 7.74025 | 9019881 |
| 1729290900 | 8.24 | -0.11 | -1.32 | 8.39 | 8.68 | 8.22 | 8071270 |
| 1729204500 | 8.35 | -0.02 | -0.24 | 8.34 | 8.5460999 | 7.96 | 8416554 |
| 1729118100 | 8.3699999 | 0.29 | 3.59 | 8.06 | 8.71 | 8.06 | 14099837 |
| 1729031700 | 8.08 | 0.26 | 3.32 | 7.76 | 8.185 | 7.5 | 9563785 |
| 1728945300 | 7.82 | 0.21 | 2.76 | 7.61 | 8 | 7.4301 | 8755907 |
| 1728686100 | 7.61 | 0.38 | 5.26 | 7.17 | 7.7 | 7.07 | 10296060 |
| 1728599700 | 7.23 | 0.11 | 1.54 | 7.2 | 7.3399 | 7 | 5923820 |
| 1728513300 | 7.12 | -0.27 | -3.65 | 7.26 | 7.38 | 6.7 | 10325652 |
| 1728426900 | 7.39 | 0.03 | 0.41 | 7.32 | 8.01 | 7.22 | 13632856 |
| 1728340500 | 7.36 | -0.26 | -3.41 | 7.64 | 7.64 | 7.22 | 5991822 |
| 1728081300 | 7.62 | 0.47 | 6.57 | 7.35 | 7.75 | 7.2 | 10037675 |
| 1727994900 | 7.15 | -0.2 | -2.72 | 7.37 | 7.62 | 7.08 | 7194382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
