Intuitive Machines, Inc. (LUNR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.6100 | 3.6100 | 3.4400 | 3.5700 | 3.5700 | 2,336,100 |
| 24 Jun 2024 | 3.6900 | 3.7300 | 3.5700 | 3.6100 | 3.6100 | 2,716,200 |
| 21 Jun 2024 | 3.7000 | 3.7100 | 3.6100 | 3.6600 | 3.6600 | 3,330,300 |
| 20 Jun 2024 | 3.6600 | 3.6800 | 3.5700 | 3.6600 | 3.6600 | 2,191,400 |
| 18 Jun 2024 | 3.7800 | 3.7800 | 3.6000 | 3.6800 | 3.6800 | 2,230,400 |
| 17 Jun 2024 | 3.8800 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 2,048,100 |
| 14 Jun 2024 | 4.0100 | 4.0150 | 3.8200 | 3.8800 | 3.8800 | 2,579,600 |
| 13 Jun 2024 | 4.1100 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 2,027,800 |
| 12 Jun 2024 | 4.2500 | 4.3100 | 4.1300 | 4.1600 | 4.1600 | 3,028,300 |
| 11 Jun 2024 | 4.3000 | 4.3700 | 4.1300 | 4.1500 | 4.1500 | 3,081,300 |
| 10 Jun 2024 | 4.5200 | 4.6600 | 4.3300 | 4.3900 | 4.3900 | 3,114,300 |
| 07 Jun 2024 | 4.4900 | 4.6000 | 4.4400 | 4.4900 | 4.4900 | 1,699,700 |
| 06 Jun 2024 | 4.7200 | 4.7300 | 4.4400 | 4.4900 | 4.4900 | 2,972,500 |
| 05 Jun 2024 | 4.8800 | 4.8800 | 4.6500 | 4.7100 | 4.7100 | 2,833,600 |
| 04 Jun 2024 | 4.9500 | 4.9500 | 4.8050 | 4.9000 | 4.9000 | 1,554,200 |
| 03 Jun 2024 | 5.0600 | 5.0900 | 4.8700 | 4.9400 | 4.9400 | 1,354,300 |
| 31 May 2024 | 5.0600 | 5.1400 | 4.9800 | 5.0100 | 5.0100 | 1,206,100 |
| 30 May 2024 | 5.0900 | 5.2950 | 5.0000 | 5.0400 | 5.0400 | 1,530,700 |
| 29 May 2024 | 5.0500 | 5.0500 | 4.8500 | 5.0200 | 5.0200 | 1,709,100 |
| 28 May 2024 | 5.1300 | 5.2700 | 5.0700 | 5.1200 | 5.1200 | 1,237,800 |
| 24 May 2024 | 5.0000 | 5.1700 | 4.9500 | 5.1300 | 5.1300 | 1,292,200 |
| 23 May 2024 | 5.0500 | 5.0800 | 4.8700 | 4.9600 | 4.9600 | 2,139,700 |
| 22 May 2024 | 5.0500 | 5.2050 | 5.0200 | 5.0600 | 5.0600 | 1,532,700 |
| 21 May 2024 | 5.1800 | 5.2000 | 5.0100 | 5.1200 | 5.1200 | 1,820,100 |
| 20 May 2024 | 5.1500 | 5.2450 | 5.0250 | 5.1900 | 5.1900 | 1,746,200 |
| 17 May 2024 | 5.2500 | 5.2650 | 5.1000 | 5.1400 | 5.1400 | 1,474,900 |
| 16 May 2024 | 5.2900 | 5.4000 | 5.2000 | 5.3100 | 5.3100 | 1,359,900 |
| 15 May 2024 | 5.6410 | 5.6800 | 5.1600 | 5.2100 | 5.2100 | 2,949,400 |
| 14 May 2024 | 5.7000 | 5.9500 | 5.6500 | 5.7000 | 5.7000 | 4,044,100 |
| 13 May 2024 | 5.9100 | 6.1600 | 5.8700 | 6.0700 | 6.0700 | 2,399,500 |
| 10 May 2024 | 6.0600 | 6.1100 | 5.7600 | 5.7700 | 5.7700 | 1,461,800 |
| 09 May 2024 | 5.8200 | 6.1000 | 5.7250 | 6.0700 | 6.0700 | 2,252,700 |
| 08 May 2024 | 5.7600 | 5.8930 | 5.6500 | 5.8600 | 5.8600 | 2,140,100 |
| 07 May 2024 | 5.6100 | 5.9400 | 5.5140 | 5.7600 | 5.7600 | 2,056,800 |
| 06 May 2024 | 5.5000 | 5.8300 | 5.5000 | 5.5700 | 5.5700 | 2,067,200 |
| 03 May 2024 | 5.2300 | 5.5900 | 5.2200 | 5.5700 | 5.5700 | 2,281,300 |
| 02 May 2024 | 5.2000 | 5.2800 | 5.0700 | 5.1600 | 5.1600 | 1,459,200 |
| 01 May 2024 | 5.0800 | 5.2590 | 4.9700 | 5.1600 | 5.1600 | 2,413,800 |
| 30 Apr 2024 | 5.5000 | 5.5000 | 5.0550 | 5.0600 | 5.0600 | 2,004,000 |
| 29 Apr 2024 | 5.4800 | 5.7300 | 5.3600 | 5.5100 | 5.5100 | 1,743,900 |
| 26 Apr 2024 | 5.4300 | 5.5700 | 5.3500 | 5.4400 | 5.4400 | 1,461,700 |
| 25 Apr 2024 | 5.3400 | 5.5000 | 5.1600 | 5.4300 | 5.4300 | 1,404,300 |
| 24 Apr 2024 | 5.5000 | 5.5700 | 5.3300 | 5.4500 | 5.4500 | 1,591,000 |
| 23 Apr 2024 | 5.1400 | 5.5500 | 5.1350 | 5.5000 | 5.5000 | 2,372,100 |
| 22 Apr 2024 | 5.1500 | 5.2400 | 5.0300 | 5.1600 | 5.1600 | 1,653,200 |
| 19 Apr 2024 | 5.2100 | 5.5000 | 5.1300 | 5.2000 | 5.2000 | 1,839,200 |
| 18 Apr 2024 | 5.0100 | 5.3200 | 4.9750 | 5.3100 | 5.3100 | 1,661,500 |
| 17 Apr 2024 | 5.0400 | 5.1500 | 4.9100 | 5.0100 | 5.0100 | 1,572,600 |
| 16 Apr 2024 | 4.7500 | 5.2850 | 4.6900 | 5.0400 | 5.0400 | 2,818,100 |
| 15 Apr 2024 | 5.0500 | 5.1200 | 4.8500 | 4.8600 | 4.8600 | 2,036,500 |
| 12 Apr 2024 | 5.2200 | 5.2650 | 4.9800 | 5.0800 | 5.0800 | 1,998,300 |
| 11 Apr 2024 | 5.1400 | 5.4000 | 4.9900 | 5.2400 | 5.2400 | 3,208,100 |
| 10 Apr 2024 | 4.9600 | 5.1100 | 4.9000 | 5.0000 | 5.0000 | 2,800,500 |
| 09 Apr 2024 | 5.1700 | 5.2700 | 5.0000 | 5.0800 | 5.0800 | 2,818,100 |
| 08 Apr 2024 | 5.4100 | 5.4200 | 4.9200 | 5.1200 | 5.1200 | 6,150,600 |
| 05 Apr 2024 | 5.6900 | 5.7000 | 5.4600 | 5.5200 | 5.5200 | 4,349,700 |
| 04 Apr 2024 | 6.3700 | 6.4000 | 5.6300 | 5.7000 | 5.7000 | 13,778,800 |
| 03 Apr 2024 | 6.4200 | 6.4200 | 5.9100 | 5.9800 | 5.9800 | 7,039,900 |
| 02 Apr 2024 | 6.5000 | 6.6100 | 6.2500 | 6.3500 | 6.3500 | 2,684,500 |
| 01 Apr 2024 | 6.6000 | 6.8600 | 6.3700 | 6.6500 | 6.6500 | 5,668,700 |
| 28 Mar 2024 | 6.5140 | 6.6900 | 6.1000 | 6.2500 | 6.2500 | 6,930,400 |
| 27 Mar 2024 | 7.1650 | 7.2500 | 6.6800 | 6.8800 | 6.8800 | 7,190,800 |
| 26 Mar 2024 | 6.2060 | 7.3100 | 6.1400 | 7.1300 | 7.1300 | 10,146,800 |
| 25 Mar 2024 | 6.4100 | 6.6700 | 6.0840 | 6.1500 | 6.1500 | 4,626,300 |
| 22 Mar 2024 | 6.0400 | 6.9100 | 5.8200 | 6.4000 | 6.4000 | 10,699,800 |
| 21 Mar 2024 | 5.7050 | 6.2500 | 5.2300 | 6.2300 | 6.2300 | 10,281,200 |
| 20 Mar 2024 | 5.4400 | 5.8900 | 5.3800 | 5.6050 | 5.6050 | 3,388,100 |
| 19 Mar 2024 | 5.2500 | 5.5900 | 5.0500 | 5.4900 | 5.4900 | 3,143,800 |
| 18 Mar 2024 | 5.4800 | 5.6400 | 5.2800 | 5.3200 | 5.3200 | 2,243,600 |
| 15 Mar 2024 | 5.1100 | 5.9800 | 5.0700 | 5.4900 | 5.4900 | 5,323,200 |
| 14 Mar 2024 | 5.3100 | 5.3790 | 5.0400 | 5.0700 | 5.0700 | 2,722,000 |
| 13 Mar 2024 | 5.8000 | 5.8200 | 5.2840 | 5.2900 | 5.2900 | 3,448,800 |
| 12 Mar 2024 | 5.8300 | 5.9700 | 5.6700 | 5.8100 | 5.8100 | 2,583,700 |
| 11 Mar 2024 | 5.3800 | 6.1700 | 5.2500 | 5.9500 | 5.9500 | 5,473,700 |
| 08 Mar 2024 | 5.1100 | 5.5500 | 4.9500 | 5.4700 | 5.4700 | 4,388,600 |
| 07 Mar 2024 | 4.6800 | 5.1300 | 4.4600 | 5.1200 | 5.1200 | 6,462,000 |
| 06 Mar 2024 | 5.1900 | 5.4500 | 4.8200 | 4.9000 | 4.9000 | 5,059,500 |
| 05 Mar 2024 | 5.1800 | 5.4650 | 5.0330 | 5.3000 | 5.3000 | 4,320,500 |
| 04 Mar 2024 | 5.8000 | 5.8500 | 5.1500 | 5.3300 | 5.3300 | 8,209,500 |
| 01 Mar 2024 | 5.7500 | 6.0000 | 5.5300 | 5.8500 | 5.8500 | 7,145,300 |
| 29 Feb 2024 | 5.6600 | 6.2800 | 5.5300 | 6.0300 | 6.0300 | 11,465,100 |
| 28 Feb 2024 | 6.5600 | 7.2100 | 5.8300 | 5.8800 | 5.8800 | 25,492,600 |
| 27 Feb 2024 | 5.1600 | 6.7200 | 4.9000 | 6.7050 | 6.7050 | 35,181,400 |
| 26 Feb 2024 | 7.6300 | 7.6490 | 5.9300 | 6.2700 | 6.2700 | 45,448,100 |
| 23 Feb 2024 | 11.6000 | 11.8500 | 9.3400 | 9.5900 | 9.5900 | 98,812,900 |
| 22 Feb 2024 | 9.0000 | 10.2800 | 8.1900 | 8.2800 | 8.2800 | 39,840,100 |
| 21 Feb 2024 | 12.8900 | 13.2500 | 8.0000 | 9.3200 | 9.3200 | 36,044,400 |
| 20 Feb 2024 | 9.4900 | 12.0500 | 8.7700 | 10.9900 | 10.9900 | 64,341,100 |
| 16 Feb 2024 | 7.8300 | 8.7300 | 7.1700 | 7.3200 | 7.3200 | 15,398,600 |
| 15 Feb 2024 | 5.3000 | 6.9600 | 5.1300 | 6.7000 | 6.7000 | 22,997,100 |
| 14 Feb 2024 | 4.7800 | 5.3400 | 4.6500 | 4.9800 | 4.9800 | 5,324,200 |
| 13 Feb 2024 | 5.1600 | 6.0300 | 4.8700 | 5.1500 | 5.1500 | 9,376,700 |
| 12 Feb 2024 | 6.1400 | 6.8200 | 5.0200 | 5.3000 | 5.3000 | 18,753,800 |
| 09 Feb 2024 | 3.8500 | 5.4800 | 3.8300 | 4.9900 | 4.9900 | 8,989,700 |
| 08 Feb 2024 | 3.5200 | 3.9800 | 3.3800 | 3.7800 | 3.7800 | 2,098,100 |
| 07 Feb 2024 | 3.6700 | 3.6700 | 3.3600 | 3.5000 | 3.5000 | 1,224,300 |
| 06 Feb 2024 | 3.8300 | 4.0100 | 3.4600 | 3.6200 | 3.6200 | 2,085,900 |
| 05 Feb 2024 | 3.7700 | 3.9400 | 3.5800 | 3.6600 | 3.6600 | 1,296,600 |
| 02 Feb 2024 | 3.7000 | 3.8300 | 3.4200 | 3.7400 | 3.7400 | 1,454,200 |
| 01 Feb 2024 | 3.8700 | 4.0500 | 3.6100 | 3.6900 | 3.6900 | 1,869,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.