• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
Intuitive Machines, Inc. (LUNR) Charts

Intuitive Machines, Inc. (LUNR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$15.11

$1.12

(7.97%)

Day's range
$13.66
Day's range
$15.55
  • 5 DAY PERFORMANCE

    +21.66%
  • 1 MONTH PERFORMANCE

    +76.11%
  • 3 MONTH PERFORMANCE

    +184.02%
  • 6 MONTH PERFORMANCE

    +198.62%
  • YEAR-TO-DATE PERFORMANCE

    +490.23%
  • 1 YEAR PERFORMANCE

    +419.24%

Intuitive Machines, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $14.06 $15.12   (7.54%) $15.55 $13.66 28.32 M $3,529.84 B
11/21/2024 $12.16 $14.00   (15.13%) $14.80 $11.66 35.65 M $3,196.49 B
11/20/2024 $12.44 $12.07   (-2.97%) $12.70 $11.81 12.76 M $2,755.83 B
11/19/2024 $11.44 $12.56   (9.79%) $13.66 $11.30 31.02 M $2,867.71 B
11/18/2024 $12.27 $11.68   (-4.81%) $12.40 $11.38 23.77 M $2,666.79 B
11/15/2024 $10.12 $12.42   (22.73%) $12.63 $10.06 37.66 M $2,835.75 B
11/14/2024 $14.21 $10.23   (-28.01%) $14.90 $10.11 62.95 M $2,335.72 B
11/13/2024 $11.30 $11.76   (4.07%) $12.99 $10.60 40.56 M $2,685.06 B
11/12/2024 $10.71 $10.40   (-2.89%) $11.00 $10.26 12.71 M $2,374.54 B
11/11/2024 $10.35 $11.00   (6.28%) $11.02 $9.60 18.41 M $2,511.53 B
11/08/2024 $9.65 $9.73   (0.83%) $9.82 $9.24 13.63 M $2,221.56 B
11/07/2024 $8.39 $9.52   (13.47%) $10.01 $8.26 33.70 M $2,173.62 B
11/06/2024 $8.04 $8.26   (2.74%) $8.33 $7.76 11.96 M $1,885.93 B
11/05/2024 $7.66 $7.74   (1.04%) $7.87 $7.64 3.96 M $1,767.20 B
11/04/2024 $8.05 $7.58   (-5.84%) $8.12 $7.55 6.96 M $1,730.67 B
11/01/2024 $7.83 $8.11   (3.58%) $8.15 $7.71 6.96 M $1,851.68 B
10/31/2024 $8.02 $7.80   (-2.74%) $8.02 $7.41 8.35 M $1,780.90 B
10/30/2024 $8.22 $7.86   (-4.38%) $8.52 $7.85 11.19 M $1,794.60 B
10/29/2024 $8.23 $8.32   (1.09%) $8.40 $8.06 6.71 M $1,899.63 B
10/28/2024 $8.02 $8.22   (2.49%) $8.66 $7.94 14.22 M $1,876.80 B
10/25/2024 $7.97 $7.99   (0.25%) $8.23 $7.85 7.58 M $1,824.28 B
10/24/2024 $8.05 $7.92   (-1.61%) $8.48 $7.76 11.11 M $1,808.30 B
10/23/2024 $8.52 $8.07   (-5.28%) $8.74 $7.92 11.72 M $1,842.55 B
10/22/2024 $8.05 $8.58   (6.58%) $8.76 $7.93 13.85 M $1,958.99 B
10/21/2024 $8.28 $8.01   (-3.26%) $8.40 $7.74 9.03 M $1,828.85 B
10/18/2024 $8.39 $8.24   (-1.79%) $8.68 $8.22 8.09 M $1,881.37 B
10/17/2024 $8.30 $8.35   (0.6%) $8.55 $7.95 8.43 M $1,906.48 B
10/16/2024 $8.06 $8.37   (3.85%) $8.71 $8.06 14.14 M $1,911.05 B
10/15/2024 $7.76 $8.08   (4.12%) $8.19 $7.50 9.61 M $1,844.83 B
10/14/2024 $7.61 $7.82   (2.76%) $8.00 $7.43 8.80 M $1,785.47 B
10/11/2024 $7.17 $7.61   (6.14%) $7.70 $7.07 10.30 M $1,737.52 B
10/10/2024 $7.20 $7.23   (0.42%) $7.34 $7.00 5.93 M $1,650.76 B
10/09/2024 $7.26 $7.12   (-1.93%) $7.38 $6.70 10.36 M $1,625.65 B
10/08/2024 $7.32 $7.39   (0.96%) $8.01 $7.22 13.69 M $1,687.29 B
10/07/2024 $7.64 $7.36   (-3.66%) $7.64 $7.22 6.01 M $1,680.44 B
10/04/2024 $7.35 $7.62   (3.67%) $7.75 $7.20 10.06 M $1,739.81 B
10/03/2024 $7.33 $7.15   (-2.46%) $7.62 $7.08 7.24 M $1,632.50 B
10/02/2024 $7.52 $7.35   (-2.26%) $7.63 $7.22 9.33 M $1,678.16 B
10/01/2024 $8.07 $7.57   (-6.2%) $8.22 $7.54 11.16 M $1,728.39 B
09/30/2024 $8.61 $8.05   (-6.5%) $8.75 $7.92 15.75 M $1,837.98 B
09/27/2024 $7.99 $8.78   (9.89%) $8.98 $7.98 23.89 M $2,004.66 B
09/26/2024 $7.90 $7.98   (1.01%) $8.23 $7.72 13.83 M $1,822.00 B
09/25/2024 $7.63 $7.99   (4.72%) $8.17 $7.57 16.36 M $1,824.28 B
09/24/2024 $7.82 $7.64   (-2.3%) $8.33 $7.51 17.49 M $1,744.37 B
09/23/2024 $9.01 $8.03   (-10.88%) $9.02 $8.00 27.85 M $1,833.42 B
09/20/2024 $9.12 $9.15   (0.33%) $9.85 $8.65 59.29 M $2,089.14 B
09/19/2024 $7.70 $9.28   (20.52%) $9.54 $7.37 89.59 M $2,118.82 B
09/18/2024 $8.38 $7.47   (-10.86%) $8.95 $7.44 141.86 M $1,705.56 B
09/17/2024 $5.78 $5.40   (-6.57%) $5.87 $5.34 25.96 M $1,232.93 B
09/16/2024 $6.09 $5.72   (-6.08%) $6.26 $5.70 7.96 M $1,306.00 B
09/13/2024 $5.66 $6.13   (8.3%) $6.17 $5.52 10.58 M $1,399.61 B
09/12/2024 $5.65 $5.70   (0.88%) $6.31 $5.51 19.07 M $1,301.43 B
09/11/2024 $5.78 $5.63   (-2.6%) $5.81 $5.42 5.92 M $1,285.45 B
09/10/2024 $5.51 $5.81   (5.44%) $5.85 $5.47 8.43 M $1,326.55 B
09/09/2024 $5.01 $5.52   (10.18%) $5.59 $4.95 10.25 M $1,260.33 B
09/06/2024 $5.08 $5.04   (-0.79%) $5.15 $4.72 7.01 M $1,150.74 B
09/05/2024 $5.26 $5.10   (-3.04%) $5.34 $5.03 7.50 M $1,164.44 B
09/04/2024 $5.18 $5.28   (1.93%) $5.69 $5.07 13.49 M $1,205.53 B
09/03/2024 $4.96 $5.20   (4.84%) $5.33 $4.76 11.86 M $1,187.27 B
08/30/2024 $5.95 $4.97   (-16.47%) $6.00 $4.94 48.43 M $1,134.76 B
08/29/2024 $4.77 $4.82   (1.05%) $5.18 $4.76 10.86 M $1,100.51 B
08/28/2024 $4.82 $4.67   (-3.11%) $4.82 $4.50 4.92 M $1,066.26 B
08/27/2024 $5.09 $4.88   (-4.13%) $5.18 $4.86 4.46 M $1,114.21 B
08/26/2024 $5.28 $5.25   (-0.57%) $5.75 $4.85 11.86 M $1,198.69 B
08/23/2024 $5.17 $5.24   (1.35%) $5.53 $4.95 8.21 M $1,196.40 B
08/22/2024 $5.63 $5.32   (-5.51%) $5.72 $5.04 9.66 M $1,214.67 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.