Intuitive Machines Inc (LUNR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.1515434986 | 10.69 | 11.32 | 10.06 | 5806069 | 10.77502909 | CS |
| 4 | 0.42 | 4 | 10.5 | 11.5176 | 9.52 | 5997691 | 10.64704184 | CS |
| 12 | 3.66 | 50.4132231405 | 7.26 | 13.11 | 6.75 | 6701446 | 10.72874529 | CS |
| 26 | -6.13 | -35.9530791789 | 17.05 | 24.95 | 6.135 | 10212625 | 12.83497098 | CS |
| 52 | 6.92 | 173 | 4 | 24.95 | 3.18 | 12676856 | 11.2098154 | CS |
| 156 | 0.92 | 9.2 | 10 | 136 | 2.0894 | 6846962 | 10.44715163 | CS |
| 260 | 0.92 | 9.2 | 10 | 136 | 2.0894 | 6846962 | 10.44715163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 10.86 | -0.32 | -2.86 | 11.55 | 12.27 | 10.86 | 12115007 |
| 1752186900 | 11.18 | 0.32 | 2.95 | 10.86 | 11.32 | 10.58 | 5478602 |
| 1752100500 | 10.86 | 0.18 | 1.69 | 10.79 | 11.097 | 10.489 | 5777796 |
| 1752014100 | 10.68 | 0.27 | 2.59 | 10.485 | 10.9 | 10.45 | 6144459 |
| 1751927700 | 10.41 | -0.38 | -3.52 | 10.69 | 10.69 | 10.06 | 5254281 |
| 1751576640 | 10.79 | 0.08 | 0.75 | 10.87 | 11.12 | 10.72 | 2806480 |
| 1751495700 | 10.71 | 0.06 | 0.56 | 10.62 | 10.78 | 10.45 | 4443727 |
| 1751409300 | 10.65 | -0.22 | -2.02 | 10.83 | 11.01 | 10.44 | 4950026 |
| 1751322900 | 10.87 | -0.09 | -0.82 | 11.26 | 11.3238 | 10.71 | 5621950 |
| 1751063700 | 10.96 | -0.4 | -3.52 | 11.39 | 11.5176 | 10.64 | 16344539 |
| 1750977300 | 11.36 | 1.32 | 13.15 | 10.02 | 11.39 | 9.9 | 8651837 |
| 1750890900 | 10.04 | -0.3 | -2.90 | 10.63 | 10.87 | 9.99 | 4634843 |
| 1750804500 | 10.34 | 0.34 | 3.40 | 10.15 | 10.48 | 10.1 | 4275068 |
| 1750718100 | 10 | -0.18 | -1.77 | 9.93 | 10.15 | 9.52 | 5744351 |
| 1750458900 | 10.18 | 0.02 | 0.20 | 10.28 | 10.54 | 10.11 | 7952180 |
| 1750286100 | 10.16 | -0.07 | -0.68 | 10.2 | 10.37 | 9.98 | 5026815 |
| 1750199700 | 10.23 | -0.61 | -5.63 | 10.61 | 10.69 | 10.055 | 5463521 |
| 1750113300 | 10.84 | 0.39 | 3.73 | 10.6 | 10.865 | 10.42 | 4492981 |
| 1749854100 | 10.45 | -0.44 | -4.04 | 10.5 | 10.7951 | 10.37 | 4173084 |
| 1749767700 | 10.89 | -0.33 | -2.94 | 11.02 | 11.25 | 10.84 | 4488481 |
| 1749681300 | 11.22 | 0.01 | 0.09 | 11.48 | 11.566 | 11.055 | 5325641 |
| 1749594900 | 11.21 | -0.58 | -4.92 | 11.87 | 12.09 | 11.15 | 6379291 |
| 1749508500 | 11.79 | 0.08 | 0.68 | 12.01 | 12.1399 | 11.3514 | 7789965 |
| 1749249300 | 11.71 | 0.83 | 7.63 | 10.97 | 12.11 | 10.97 | 10063559 |
| 1749162900 | 10.88 | -0.18 | -1.63 | 11.09 | 11.28 | 10.6401 | 7831236 |
| 1749076500 | 11.06 | 0.03 | 0.27 | 11.05 | 11.52 | 10.72 | 4887594 |
| 1748990100 | 11.03 | 0.02 | 0.18 | 11.29 | 11.6 | 10.8729 | 5311327 |
| 1748903700 | 11.01 | -0.4 | -3.51 | 11.16 | 11.24 | 10.69 | 6248319 |
| 1748644500 | 11.41 | -0.54 | -4.52 | 11.7 | 11.79 | 11.11 | 6222198 |
| 1748558100 | 11.95 | -0.29 | -2.37 | 12.67 | 12.7709 | 11.93 | 5351900 |
| 1748471700 | 12.24 | -0.4 | -3.16 | 12.88 | 12.9 | 12.05 | 6978025 |
| 1748385300 | 12.64 | 1.3 | 11.46 | 11.92 | 13.11 | 11.91 | 12600530 |
| 1748039700 | 11.34 | -0.12 | -1.05 | 11.1 | 11.52 | 11.0114 | 3967693 |
| 1747953300 | 11.46 | 0.23 | 2.05 | 11.11 | 11.7798 | 10.78 | 5704313 |
| 1747866900 | 11.23 | -0.68 | -5.71 | 11.72 | 11.83 | 11.18 | 5336359 |
| 1747780500 | 11.91 | -0.21 | -1.73 | 12.1 | 12.1699 | 11.595 | 5080149 |
| 1747694100 | 12.12 | -0.24 | -1.94 | 11.75 | 12.13 | 11.599 | 5898861 |
| 1747434900 | 12.36 | 0.52 | 4.44 | 12.12 | 12.72 | 11.97 | 9202292 |
| 1747348500 | 11.835 | 0.01 | 0.04 | 11.86 | 12.165 | 10.9225 | 9970698 |
| 1747262100 | 11.83 | 0.2 | 1.72 | 11.84 | 12.79 | 11.6689 | 17214447 |
| 1747175700 | 11.63 | 2.13 | 22.42 | 11.1 | 12.78 | 11.23 | 35743846 |
| 1747089300 | 9.5 | 0.26 | 2.81 | 9.86 | 10.19 | 9.41 | 6366905 |
| 1746830100 | 9.24 | -0.11 | -1.18 | 9.42 | 9.505 | 8.99 | 3704691 |
| 1746743700 | 9.35 | 0.42 | 4.70 | 9.2 | 9.5399999 | 8.885 | 5134903 |
| 1746657300 | 8.93 | -0.05 | -0.50 | 9 | 9.115 | 8.78 | 3074931 |
| 1746570900 | 8.975 | -0.08 | -0.83 | 8.69 | 8.98 | 8.5399999 | 3246284 |
| 1746484500 | 9.05 | -0.25 | -2.69 | 9.11 | 9.19 | 8.83 | 3466605 |
| 1746225300 | 9.3 | 0.68 | 7.89 | 8.86 | 9.65 | 8.81 | 12171066 |
| 1746138900 | 8.6199999 | 0.42 | 5.12 | 8.39 | 8.725 | 8.17 | 4824106 |
| 1746052500 | 8.2 | -0.4 | -4.65 | 8.22 | 8.3467 | 7.95 | 3385655 |
| 1745966100 | 8.6 | 0.03 | 0.35 | 8.55 | 8.69 | 8.445 | 3557782 |
| 1745879700 | 8.57 | -0.01 | -0.12 | 8.695 | 8.825 | 8.25 | 3935060 |
| 1745620500 | 8.58 | 0.2 | 2.39 | 8.43 | 8.58 | 8.26 | 3546082 |
| 1745534100 | 8.38 | 0.52 | 6.62 | 7.91 | 8.455 | 7.81 | 5094756 |
| 1745447700 | 7.86 | 0.5 | 6.79 | 7.82 | 8.33 | 7.75 | 8514740 |
| 1745361300 | 7.36 | 0.32 | 4.55 | 7.135 | 7.46 | 7.12 | 4351945 |
| 1745274900 | 7.04 | -0.41 | -5.50 | 7.26 | 7.3465 | 6.75 | 5464375 |
| 1744929300 | 7.45 | -0.12 | -1.52 | 7.54 | 7.74 | 7.22 | 4016786 |
| 1744842900 | 7.565 | -0.23 | -2.89 | 7.5 | 7.612 | 7.33 | 4336567 |
| 1744756500 | 7.79 | 0.06 | 0.78 | 7.72 | 8.19 | 7.57 | 5084170 |
| 1744670100 | 7.73 | 0.01 | 0.13 | 7.98 | 8.11 | 7.48 | 4788271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
