ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LUNR Intuitive Machines Inc

5.12
-0.01 (-0.19%)
Pre Market
Last Updated: 04:39:48
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
-0.01 -0.19% 5.12 04:39:48
Open Price Low Price High Price Close Price Prev Close
5.13
more quote information »

LUNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.185.2054.875.061,686,261-0.06-1.16%
1 Month5.506.164.875.452,039,450-0.38-6.91%
3 Months5.187.314.465.733,554,354-0.06-1.16%
6 Months3.0013.252.08946.905,716,9212.1270.67%
1 Year6.9213.252.08946.863,018,127-1.80-26.01%
3 Years10.00136.002.08948.292,688,649-4.88-48.80%
5 Years10.00136.002.08948.292,688,649-4.88-48.80%

LUNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock