ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

LUNR Intuitive Machines Inc

5.1501
-0.1599 (-3.01%)
May 17 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Intuitive Machines Inc LUNR NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.1599 -3.01% 5.1501 23:00:01
Open Price Low Price High Price Close Price Previous Close
5.25 5.10 5.265 5.14 5.31
more quote information »

LUNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.066.165.105.622,427,834-0.9099-15.01%
1 Month5.216.164.975.522,047,856-0.0599-1.15%
3 Months11.6011.854.466.777,205,806-6.45-55.60%
6 Months3.0113.252.08946.925,646,6512.1471.10%
1 Year8.0013.252.08946.892,961,365-2.85-35.62%
3 Years10.00136.002.08948.332,708,303-4.85-48.50%
5 Years10.00136.002.08948.332,708,303-4.85-48.50%

LUNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 5.44 0.01 0.18% 5.43 5.57 5.35 1,454,723
Apr 25 2024 5.43 -0.02 -0.37% 5.3101 5.50 5.16 1,331,201
Apr 24 2024 5.45 -0.05 -0.91% 5.50 5.5698 5.3301 1,585,883
Apr 23 2024 5.50 0.34 6.59% 5.14 5.55 5.1351 2,366,310
Apr 22 2024 5.16 -0.04 -0.77% 5.15 5.24 5.0302 1,652,073
Apr 19 2024 5.20 -0.11 -2.07% 5.21 5.50 5.1301 2,039,195
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock