Intuitive Machines (LUNRW) Stock Chart & Stock Price History $2.35 -0.11 (-4.47%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends Intuitive Machines Stock Price Performance5 Day Performance-0.84%1 Month Performance+5.86%3 Month Performance+207.19%6 Month Performance+99.15%Year-To-Date Performance+1,098.79%1 Year Performance+683.33% Receive LUNRW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Intuitive Machines and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…YES, I WANT THE #1 CRYPTO NOW LUNRW Stock Chart for Tuesday, November, 5, 2024 LUNRW Chart by TradingView Intuitive Machines Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$2.46$2.35-4.47%$2.46$2.32170,085 shs$0.0011/01/2024$2.37$2.46+3.80%$2.48$2.38199,972 shs$0.0010/31/2024$2.50$2.37-5.20%$2.55$2.26616,756 shs$0.0010/30/2024$2.56$2.50-2.34%$2.64$2.47321,590 shs$0.0010/29/2024$2.62$2.56-2.29%$2.64$2.50156,570 shs$0.0010/28/2024$2.49$2.62+5.22%$2.74$2.48374,119 shs$0.00 Get the Latest News and Ratings for LUNRW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intuitive Machines and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$2.48$2.49+0.40%$2.58$2.46192,312 shs$0.0010/24/2024$2.51$2.48-1.20%$2.65$2.41177,645 shs$0.0010/23/2024$2.70$2.51-7.04%$2.74$2.41334,549 shs$0.0010/22/2024$2.51$2.70+7.57%$2.75$2.31384,714 shs$0.0010/21/2024$2.70$2.51-7.04%$2.68$2.41321,186 shs$0.0010/18/2024$2.67$2.70+1.12%$2.79$2.63132,080 shs$0.0010/17/2024$2.62$2.67+1.91%$2.71$2.52256,113 shs$0.0010/16/2024$2.45$2.62+6.94%$2.69$2.39551,040 shs$0.0010/15/2024$2.43$2.45+0.89%$2.48$2.30196,125 shs$0.0010/14/2024$2.37$2.43+2.40%$2.49$2.32194,917 shs$0.0010/11/2024$2.23$2.37+6.35%$2.46$2.21155,551 shs$0.0010/10/2024$2.18$2.23+2.29%$2.30$2.10139,766 shs$0.0010/09/2024$2.21$2.18-1.36%$2.27$2.05158,243 shs$0.0010/08/2024$2.15$2.21+2.79%$2.53$2.16471,881 shs$0.0010/07/2024$2.22$2.15-3.15%$2.26$2.13196,743 shs$0.0010/04/2024$2.09$2.22+6.22%$2.27$2.12169,384 shs$0.0010/03/2024$2.19$2.09-4.38%$2.29$2.05210,431 shs$0.0010/02/2024$2.29$2.19-4.34%$2.31$2.10225,634 shs$0.0010/01/2024$2.51$2.29-8.96%$2.53$2.14462,339 shs$0.0009/30/2024$2.70$2.51-7.04%$2.73$2.37447,433 shs$0.0009/27/2024$2.45$2.70+10.20%$2.75$2.42726,191 shs$0.0009/26/2024$2.40$2.45+2.08%$2.55$2.37233,222 shs$0.0009/25/2024$2.33$2.40+3.00%$2.70$2.30524,553 shs$0.0009/24/2024$2.50$2.33-6.80%$2.65$2.30380,738 shs$0.0009/23/2024$2.83$2.50-11.66%$2.80$2.44586,156 shs$0.0009/20/2024$2.67$2.83+5.99%$3.11$2.601.80 million shs$0.0009/19/2024$2.31$2.67+15.58%$2.97$2.322.15 million shs$0.0009/18/2024$1.44$2.31+60.79%$2.83$2.272.99 million shs$0.0009/17/2024$1.51$1.44-4.85%$1.62$1.37122,627 shs$0.0009/16/2024$1.61$1.51-6.42%$1.60$1.50174,972 shs$0.0009/13/2024$1.48$1.61+9.02%$1.63$1.44187,300 shs$0.0009/12/2024$1.42$1.48+4.23%$1.65$1.41268,692 shs$0.0009/11/2024$1.45$1.42-2.07%$1.47$1.3638,311 shs$0.0009/10/2024$1.40$1.45+3.57%$1.49$1.4086,594 shs$0.00Bill Gates’s Next Big AI Bet: Stargate (Ad)In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of my favorite stocks. Shares have jumped by more than 20,000% since then.I believe we are about to do it again with this new AI project called Stargate09/09/2024$1.37$1.40+2.26%$1.49$1.31152,200 shs$0.0009/06/2024$1.33$1.37+2.94%$1.40$1.26136,252 shs$0.0009/05/2024$1.41$1.33-5.67%$1.46$1.3175,322 shs$0.0009/04/2024$1.47$1.41-4.08%$1.55$1.35191,307 shs$0.0009/03/2024$1.37$1.47+7.69%$1.55$1.36185,024 shs$0.0009/02/2024$1.37$1.37$1.73$1.36372,200 shs$0.0008/30/2024$1.28$1.37+6.64%$1.73$1.36371,506 shs$0.0008/29/2024$1.28$1.28+0.39%$1.35$1.28171,747 shs$0.0008/28/2024$1.31$1.28-2.67%$1.30$1.18155,665 shs$0.0008/27/2024$1.40$1.31-6.43%$1.40$1.31162,995 shs$0.0008/26/2024$1.38$1.40+1.71%$1.49$1.23319,455 shs$0.0008/23/2024$1.33$1.38+3.89%$1.46$1.30123,309 shs$0.0008/22/2024$1.33$1.33-0.38%$1.42$1.28133,011 shs$0.0008/21/2024$1.41$1.33-5.34%$1.48$1.20478,830 shs$0.0008/20/2024$0.90$1.41+56.11%$1.57$0.952.97 million shs$0.0008/19/2024$0.85$0.90+5.88%$0.92$0.84173,335 shs$0.0008/16/2024$0.88$0.85-2.97%$0.91$0.84108,408 shs$0.0008/15/2024$0.78$0.88+12.06%$0.92$0.78253,823 shs$0.0008/14/2024$0.82$0.78-4.55%$0.80$0.7740,096 shs$0.0008/13/2024$0.83$0.82-1.33%$0.84$0.75138,845 shs$0.0008/12/2024$0.79$0.83+5.06%$0.83$0.7948,595 shs$0.0008/09/2024$0.79$0.79-0.13%$0.87$0.7871,709 shs$0.0008/08/2024$0.77$0.79+2.20%$0.83$0.7946,704 shs$0.0008/07/2024$0.91$0.77-14.48%$0.98$0.77192,753 shs$0.0008/06/2024$0.77$0.91+18.30%$0.92$0.72136,664 shs$0.0008/05/2024$0.82$0.77-7.14%$0.81$0.72188,651 shs$0.00 Related Companies Chavant Capital Acquisition Stock Chart Complete Solaria Stock Chart COMSovereign Stock Chart COMSovereign Stock Chart NextNav Stock Chart Taiwan Semiconductor Manufacturing Stock Chart Advanced Micro Devices Stock Chart ARM Stock Chart NXP Semiconductors Stock Chart L3Harris Technologies Stock Chart Receive LUNRW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intuitive Machines and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LUNRW) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Crypto 101 Media | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredThe pin that pops the AI bubbleMy new documentary explores the background to this pattern and how and why I believe it will almost certainly ...Porter & Company | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intuitive Machines, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Intuitive Machines With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
