Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Intuitive Machines, Inc. (LUNR)

Compare
8.07
-0.20
(-2.42%)
At close: March 28 at 4:00:01 PM EDT
7.67
-0.40
(-4.96%)
Pre-Market: 7:00:16 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20258.238.407.818.078.077,244,300
Mar 27, 20258.508.788.228.278.277,723,500
Mar 26, 20259.149.438.568.798.7911,609,100
Mar 25, 20259.409.488.639.209.2016,848,000
Mar 24, 20257.649.357.649.229.2228,891,500
Mar 21, 20256.817.246.817.097.0912,831,100
Mar 20, 20257.147.357.007.117.116,655,800
Mar 19, 20257.157.426.917.267.268,549,700
Mar 18, 20257.617.657.017.017.019,642,100
Mar 17, 20257.338.137.217.917.9113,046,300
Mar 14, 20256.917.346.817.317.3111,262,900
Mar 13, 20257.267.356.586.706.7013,775,800
Mar 12, 20256.827.656.537.427.4221,057,400
Mar 11, 20256.727.046.266.486.4820,201,700
Mar 10, 20257.797.896.646.786.7825,083,700
Mar 7, 20257.269.557.058.778.7752,216,400
Mar 6, 202513.6514.0810.2511.2611.2651,019,500
Mar 5, 202513.8614.2013.4514.1114.1110,215,700
Mar 4, 202512.8214.1012.5513.4713.4712,892,800
Mar 3, 202514.8115.1313.1713.4613.4612,873,500
Feb 28, 202513.1814.9013.0214.5814.5817,615,600
Feb 27, 202517.2317.3314.3214.4014.4015,047,000
Feb 26, 202516.7117.3716.0016.5016.5011,477,600
Feb 25, 202516.2516.4614.5015.4015.4014,871,600
Feb 24, 202518.3918.6016.6816.9716.9713,158,300
Feb 21, 202519.7120.1717.7218.0818.0812,846,400
Feb 20, 202519.6620.1617.8519.7219.7212,571,200
Feb 19, 202520.4621.2519.3019.5819.5812,416,500
Feb 18, 202520.2622.4019.6520.2720.2718,311,800
Feb 14, 202519.5019.9318.4419.6219.6210,431,200
Feb 13, 202519.2219.8618.9019.1619.1610,416,700
Feb 12, 202517.9519.3317.5718.7518.759,995,400
Feb 11, 202519.6019.7518.0318.1418.1410,889,700
Feb 10, 202518.7020.2718.5019.9319.9311,614,700
Feb 7, 202519.3920.0618.1318.4018.4011,673,000
Feb 6, 202519.9920.2118.8619.3919.3910,083,100
Feb 5, 202521.0621.2119.3619.6219.6215,205,100
Feb 4, 202521.5622.2721.0221.5821.5811,107,800
Feb 3, 202520.2922.1919.7021.7021.7011,199,000
Jan 31, 202522.6523.8921.6421.6821.6814,210,500
Jan 30, 202521.4623.0321.1522.4222.4213,645,300
Jan 29, 202521.5222.4720.4120.8720.879,653,100
Jan 28, 202522.3822.9920.0521.5221.5212,139,900
Jan 27, 202521.7123.0920.7821.1421.1412,033,600
Jan 24, 202523.1924.9522.7623.0723.0723,937,000
Jan 23, 202521.8322.9521.1822.1722.1713,019,100
Jan 22, 202521.9523.4521.8622.4522.4512,616,800
Jan 21, 202519.5422.9819.2822.9422.9428,615,400
Jan 17, 202519.2019.8618.5018.5118.519,861,900
Jan 16, 202519.2019.7018.4719.0619.069,662,000
Jan 15, 202517.6519.2517.5419.1819.1816,110,900
Jan 14, 202517.8518.3016.7316.8116.818,180,000
Jan 13, 202516.9917.2715.8616.9116.9110,861,300
Jan 10, 202518.4319.0417.3017.8717.879,506,200
Jan 8, 202519.2019.6817.8718.7918.7913,434,100
Jan 7, 202521.7922.2919.6519.8719.8714,427,000
Jan 6, 202522.1222.3220.9621.7621.7615,032,500
Jan 3, 202519.4522.1219.1621.8921.8922,211,200
Jan 2, 202518.3121.0017.7119.3219.3227,752,500
Dec 31, 202418.9419.2117.5518.1618.1614,048,200
Dec 30, 202417.7519.3017.2718.9418.9415,412,800
Dec 27, 202419.0919.6217.8718.3918.3915,166,200
Dec 26, 202416.8019.2916.2819.0819.0828,472,700
Dec 24, 202414.8416.7214.4116.6516.6519,304,400
Dec 23, 202414.3316.3013.8214.5814.5826,557,200
Dec 20, 202412.4114.0312.0313.5713.5720,422,000
Dec 19, 202413.5014.7012.5312.7812.7813,936,300
Dec 18, 202413.8914.9913.0313.1513.1517,637,600
Dec 17, 202412.8914.1012.6713.8913.8914,294,800
Dec 16, 202411.8612.9611.1512.9312.9313,938,000
Dec 13, 202411.6412.1611.4611.6911.699,340,800
Dec 12, 202411.6612.4811.5511.6811.688,666,600
Dec 11, 202411.8211.9511.3911.6611.668,326,300
Dec 10, 202412.4913.0711.6211.6911.699,992,900
Dec 9, 202412.5813.1512.1112.8112.8110,535,300
Dec 6, 202412.1812.6811.8312.4212.4215,007,800
Dec 5, 202413.0113.4011.6212.0012.0023,768,300
Dec 4, 202411.5413.0611.3112.8212.8238,092,700
Dec 3, 202414.4214.8013.9214.1514.1512,864,300
Dec 2, 202416.4416.4814.4214.5614.5617,859,100
Nov 29, 202414.5117.1414.5016.3516.3519,876,000
Nov 27, 202414.2014.7813.6014.4514.4511,501,300
Nov 26, 202414.4215.6713.8014.0614.0616,358,900
Nov 25, 202415.5615.7214.1014.6814.6818,442,800
Nov 22, 202414.0615.5513.6615.1215.1228,479,500
Nov 21, 202412.1614.8011.6613.9913.9935,652,400
Nov 20, 202412.4412.7011.8112.0712.0712,758,700
Nov 19, 202411.4413.6611.3012.5612.5631,020,800
Nov 18, 202412.2712.4011.3811.6811.6823,767,900
Nov 15, 202410.1212.6310.0612.4212.4237,661,400
Nov 14, 202414.2114.9010.1110.2310.2362,951,900
Nov 13, 202411.3012.9910.6011.7611.7640,556,600
Nov 12, 202410.7111.0010.2610.4010.4012,708,700
Nov 11, 202410.3511.029.6011.0011.0018,414,200
Nov 8, 20249.659.829.249.739.7313,631,600
Nov 7, 20248.3910.018.269.529.5233,700,500
Nov 6, 20248.048.337.768.268.2611,957,000
Nov 5, 20247.667.877.647.747.743,963,400
Nov 4, 20248.058.127.557.587.586,961,700
Nov 1, 20247.838.157.718.118.116,963,300
Oct 31, 20248.028.027.417.807.808,348,300
Oct 30, 20248.228.527.857.867.8611,187,900
Oct 29, 20248.238.408.068.328.326,708,300
Oct 28, 20248.028.667.948.228.2214,217,500
Oct 25, 20247.978.237.857.997.997,581,000
Oct 24, 20248.058.487.767.927.9211,110,300
Oct 23, 20248.528.747.928.078.0711,720,700
Oct 22, 20248.058.767.938.588.5813,854,300
Oct 21, 20248.288.407.748.018.019,025,300
Oct 18, 20248.398.688.228.248.248,094,900
Oct 17, 20248.308.557.958.358.358,429,000
Oct 16, 20248.068.718.068.378.3714,139,400
Oct 15, 20247.768.197.508.088.089,611,100
Oct 14, 20247.618.007.437.827.828,800,300
Oct 11, 20247.177.707.077.617.6110,301,600
Oct 10, 20247.207.347.007.237.235,932,200
Oct 9, 20247.267.386.707.127.1210,364,700
Oct 8, 20247.328.017.227.397.3913,694,500
Oct 7, 20247.647.647.227.367.366,006,700
Oct 4, 20247.357.757.207.627.6210,034,700
Oct 3, 20247.337.627.087.157.157,240,900
Oct 2, 20247.527.637.227.357.359,329,200
Oct 1, 20248.078.227.547.577.5711,157,400
Sep 30, 20248.618.757.928.058.0515,703,400
Sep 27, 20247.998.987.988.788.7823,886,800
Sep 26, 20247.908.237.727.987.9813,828,400
Sep 25, 20247.638.177.577.997.9916,363,600
Sep 24, 20247.828.337.517.647.6417,490,800
Sep 23, 20249.019.028.008.038.0327,845,600
Sep 20, 20249.129.858.659.159.1559,291,900
Sep 19, 20247.709.547.379.289.2889,593,600
Sep 18, 20248.388.957.447.477.47141,864,600
Sep 17, 20245.785.865.345.405.4025,959,400
Sep 16, 20246.096.265.705.725.727,957,800
Sep 13, 20245.666.175.526.136.1310,581,900
Sep 12, 20245.656.315.515.705.7019,071,000
Sep 11, 20245.785.805.425.635.635,922,300
Sep 10, 20245.515.855.475.815.818,433,500
Sep 9, 20245.015.594.955.525.5210,252,500
Sep 6, 20245.085.154.725.045.047,012,100
Sep 5, 20245.265.345.035.105.107,502,000
Sep 4, 20245.185.695.075.285.2813,492,000
Sep 3, 20244.965.334.765.205.2011,860,700
Aug 30, 20245.956.004.944.974.9748,433,700
Aug 29, 20244.775.184.764.824.8210,857,500
Aug 28, 20244.824.824.504.674.674,923,200
Aug 27, 20245.095.184.864.884.884,456,800
Aug 26, 20245.285.754.855.255.2511,863,300
Aug 23, 20245.175.534.955.245.248,213,900
Aug 22, 20245.635.725.045.325.329,658,300
Aug 21, 20245.515.784.915.385.3825,443,800
Aug 20, 20244.996.124.515.675.6799,635,900
Aug 19, 20244.054.304.014.254.254,210,000
Aug 16, 20244.064.353.923.963.965,009,900
Aug 15, 20243.654.113.634.064.064,757,600
Aug 14, 20243.613.673.523.593.591,393,100
Aug 13, 20243.803.853.403.673.673,145,000
Aug 12, 20243.713.803.573.723.723,222,200
Aug 9, 20243.673.783.593.623.621,555,700
Aug 8, 20243.463.723.443.643.641,852,100
Aug 7, 20243.593.633.383.433.432,091,000
Aug 6, 20243.503.523.293.493.491,748,900
Aug 5, 20243.233.433.153.343.343,422,400
Aug 2, 20243.593.643.423.543.543,048,600
Aug 1, 20244.074.103.703.783.782,488,000
Jul 31, 20243.874.183.833.983.981,891,400
Jul 30, 20244.124.163.833.863.862,978,800
Jul 29, 20244.434.444.134.164.161,581,600
Jul 26, 20244.394.514.284.414.411,737,400
Jul 25, 20244.154.374.154.334.331,928,000
Jul 24, 20244.174.334.144.194.191,233,400
Jul 23, 20244.204.364.144.254.251,690,100
Jul 22, 20244.224.284.114.214.211,293,900
Jul 19, 20244.064.324.004.214.212,047,900
Jul 18, 20244.204.404.034.054.053,398,900
Jul 17, 20244.424.484.124.204.203,004,000
Jul 16, 20244.404.584.364.504.502,518,600
Jul 15, 20244.254.334.054.334.332,353,000
Jul 12, 20244.274.444.184.194.194,044,900
Jul 11, 20244.004.383.974.194.197,228,700
Jul 10, 20243.803.963.763.923.922,570,900
Jul 9, 20243.753.853.673.783.782,103,700
Jul 8, 20243.623.953.613.673.673,777,500
Jul 5, 20243.703.743.503.593.592,470,600
Jul 3, 20243.934.013.603.653.653,560,100
Jul 2, 20243.534.003.483.863.865,482,400
Jul 1, 20243.313.523.263.493.493,031,200
Jun 28, 20243.723.983.243.303.3012,826,700
Jun 27, 20243.503.583.463.543.541,902,700
Jun 26, 20243.513.533.423.483.482,299,900
Jun 25, 20243.613.613.443.573.572,349,400
Jun 24, 20243.693.733.573.613.612,716,200
Jun 21, 20243.703.713.613.663.663,330,300
Jun 20, 20243.663.683.573.663.662,191,400
Jun 18, 20243.783.783.603.683.682,230,400
Jun 17, 20243.883.883.733.743.742,048,100
Jun 14, 20244.014.013.823.883.882,579,600
Jun 13, 20244.114.144.004.034.032,027,800
Jun 12, 20244.254.314.134.164.163,028,300
Jun 11, 20244.304.374.134.154.153,081,300
Jun 10, 20244.524.664.334.394.393,114,300
Jun 7, 20244.494.604.444.494.491,699,700
Jun 6, 20244.724.734.444.494.492,972,500
Jun 5, 20244.884.884.654.714.712,833,600
Jun 4, 20244.954.954.804.904.901,554,200
Jun 3, 20245.065.094.874.944.941,354,300
May 31, 20245.065.144.985.015.011,206,100
May 30, 20245.095.305.005.045.041,530,700
May 29, 20245.055.054.855.025.021,709,100
May 28, 20245.135.275.075.125.121,237,800
May 24, 20245.005.174.955.135.131,292,200
May 23, 20245.055.084.874.964.962,139,700
May 22, 20245.055.205.025.065.061,532,700
May 21, 20245.185.205.015.125.121,820,100
May 20, 20245.155.245.035.195.191,746,200
May 17, 20245.255.265.105.145.141,474,900
May 16, 20245.295.405.205.315.311,359,900
May 15, 20245.645.685.165.215.212,949,400
May 14, 20245.705.955.655.705.704,044,100
May 13, 20245.916.165.876.076.072,399,500
May 10, 20246.066.115.765.775.771,461,800
May 9, 20245.826.105.726.076.072,252,700
May 8, 20245.765.895.655.865.862,140,100
May 7, 20245.615.945.515.765.762,056,800
May 6, 20245.505.835.505.575.572,067,200
May 3, 20245.235.595.225.575.572,281,300
May 2, 20245.205.285.075.165.161,459,200
May 1, 20245.085.264.975.165.162,413,800
Apr 30, 20245.505.505.055.065.062,004,000
Apr 29, 20245.485.735.365.515.511,743,900
Apr 26, 20245.435.575.355.445.441,461,700
Apr 25, 20245.345.505.165.435.431,404,300
Apr 24, 20245.505.575.335.455.451,591,000
Apr 23, 20245.145.555.145.505.502,372,100
Apr 22, 20245.155.245.035.165.161,653,200
Apr 19, 20245.215.505.135.205.201,839,200
Apr 18, 20245.015.324.975.315.311,661,500
Apr 17, 20245.045.154.915.015.011,572,600
Apr 16, 20244.755.284.695.045.042,818,100
Apr 15, 20245.055.124.854.864.862,036,500
Apr 12, 20245.225.264.985.085.081,998,300
Apr 11, 20245.145.404.995.245.243,208,100
Apr 10, 20244.965.114.905.005.002,800,500
Apr 9, 20245.175.275.005.085.082,818,100
Apr 8, 20245.415.424.925.125.126,150,600
Apr 5, 20245.695.705.465.525.524,349,700
Apr 4, 20246.376.405.635.705.7013,778,800
Apr 3, 20246.426.425.915.985.987,039,900
Apr 2, 20246.506.616.256.356.352,684,500
Apr 1, 20246.606.866.376.656.655,668,700

Related Tickers

RKLB Rocket Lab USA, Inc.
18.62
+1.09%
 
ACHR Archer Aviation Inc.
7.26
-7.63%
 
RDW Redwire Corporation
8.81
-10.65%
 
BA The Boeing Company
173.31
-3.24%
 
PL Planet Labs PBC
3.4600
-6.99%
 
LMT Lockheed Martin Corporation
441.49
-0.18%
 
SPCE Virgin Galactic Holdings, Inc.
3.0100
-7.38%
 
KTOS Kratos Defense & Security Solutions, Inc.
30.68
-2.51%
 
GE GE Aerospace
199.88
-2.91%
 
AXON Axon Enterprise, Inc.
534.95
-2.85%