Free Trial

Intuitive Machines (LUNRW) Stock Chart & Stock Price History

Intuitive Machines logo
$6.16 +0.94 (+18.02%)
(As of 11/22/2024 ET)

Intuitive Machines Stock Price Performance

5 Day
Performance
+49.76%
1 Month
Performance
+145.22%
3 Month
Performance
+347.15%
6 Month
Performance
+634.49%
Year-To-Date
Performance
+3,039.81%
1 Year
Performance
+2,362.00%
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.

LUNRW Stock Chart for Saturday, November, 23, 2024

Intuitive Machines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$5.22$6.16
+17.91%
$6.33$5.22632,779 shs$0.00
11/21/2024$4.40$5.22
+18.64%
$5.55$4.17938,180 shs$0.00
11/20/2024$4.62$4.40
-4.76%
$4.64$4.00164,666 shs$0.00
11/19/2024$4.11$4.62
+12.41%
$4.95$3.98522,717 shs$0.00
11/18/2024$4.31$4.11
-4.64%
$4.45$4.00276,628 shs$0.00
11/15/2024$3.39$4.31
+27.14%
$4.43$3.34578,458 shs$0.00
11/14/2024$4.22$3.39
-19.67%
$5.49$3.351.32 million shs$0.00
11/13/2024$3.61$4.22
+16.90%
$4.60$3.801.11 million shs$0.00
11/12/2024$3.69$3.61
-2.17%
$3.81$3.50332,548 shs$0.00
11/11/2024$3.11$3.69
+18.65%
$3.70$3.11552,633 shs$0.00
11/08/2024$3.04$3.11
+2.30%
$3.40$2.77573,175 shs$0.00
11/07/2024$2.55$3.04
+19.22%
$3.25$2.591.16 million shs$0.00
11/06/2024$2.41$2.55
+5.81%
$2.57$2.33567,878 shs$0.00
11/05/2024$2.35$2.41
+2.55%
$2.43$2.35102,830 shs$0.00
11/04/2024$2.46$2.35
-4.47%
$2.46$2.32170,085 shs$0.00
11/01/2024$2.37$2.46
+3.80%
$2.48$2.38199,972 shs$0.00
10/31/2024$2.50$2.37
-5.20%
$2.55$2.26616,756 shs$0.00
10/30/2024$2.56$2.50
-2.34%
$2.64$2.47321,590 shs$0.00
10/29/2024$2.62$2.56
-2.29%
$2.64$2.50156,570 shs$0.00
10/28/2024$2.49$2.62
+5.22%
$2.74$2.48374,119 shs$0.00
10/25/2024$2.48$2.49
+0.40%
$2.58$2.46192,312 shs$0.00
10/24/2024$2.51$2.48
-1.20%
$2.65$2.41177,645 shs$0.00
10/23/2024$2.70$2.51
-7.04%
$2.74$2.41334,549 shs$0.00
10/22/2024$2.51$2.70
+7.57%
$2.75$2.31384,714 shs$0.00


This page (NASDAQ:LUNRW) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners