Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Intuitive Machines (LUNR) Historical Prices

LUNR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.9911.3010.2910.6710.67-8.65%5,319,1240.65
Oct 29, 202611.4412.1111.4011.6811.68+0.78%6,951,0350.84
Oct 28, 202611.5311.6011.1511.5911.59+0.26%5,482,3180.66
Oct 27, 202610.6311.7910.5411.5611.56+10.31%7,901,5490.95
Oct 26, 202610.5010.7610.2310.4810.48-0.38%4,620,5580.55
Oct 23, 202610.3510.6510.0410.5210.52+0.67%5,733,3630.68
Oct 22, 202610.4710.9310.0710.4510.45-4.22%6,223,5080.74
Oct 21, 202610.9911.3710.8610.9110.91+3.51%7,288,1320.86
Oct 20, 202610.5210.9210.3110.5410.54-1.86%5,697,6870.68
Oct 19, 202611.1411.2010.7010.7410.74-0.37%4,223,8420.50
Oct 16, 202611.4411.6010.6610.7810.78-6.83%6,915,4880.81
Oct 15, 202610.5911.6610.1611.5711.57+4.99%11,430,3101.34
Oct 14, 202611.8711.9410.9511.0211.02-9.52%9,902,1901.16
Oct 13, 202612.5012.5412.0812.1812.18-5.29%6,061,2870.70
Oct 12, 202613.0813.2212.7312.8612.86-2.50%5,555,3720.64
Oct 09, 202613.8913.9113.0713.1913.19-3.72%7,544,0960.86
Oct 08, 202614.2214.3813.4013.7013.70-4.93%9,340,7561.07
Oct 07, 202614.9014.9013.9314.4114.41-4.32%9,992,6451.14
Oct 06, 202614.6015.3114.5615.0615.06+5.39%11,965,8701.38
Oct 05, 202614.6614.7114.0214.2914.29-2.86%7,518,9270.87
Oct 02, 202614.2715.3514.1214.7114.71+4.70%8,760,7161.01
Oct 01, 202614.3114.5313.9214.0514.05-1.33%8,232,0100.94
Sep 30, 202614.6515.5214.2214.2414.24-2.13%8,940,0171.04
Sep 29, 202615.3815.5514.5414.5514.55-4.28%6,633,2370.77
Sep 28, 202615.3115.9815.1315.2015.20-2.63%7,712,1050.88
Sep 25, 202615.8016.1915.5915.6115.61-0.57%6,593,3920.74
Sep 24, 202615.1016.0914.8715.7015.70+3.02%8,067,8640.91
Sep 23, 202616.1516.2115.1115.2415.24-6.16%7,216,2310.80
Sep 22, 202615.6816.2615.3016.2416.24+3.31%8,354,9600.92
Sep 21, 202614.2115.7614.2115.7215.72+12.93%11,556,1301.27
Sep 18, 202614.9014.9413.7913.9213.92-5.88%14,988,1801.67
Sep 17, 202614.3515.1814.2114.7914.79+6.63%8,254,1400.91
Sep 16, 202613.9813.9913.4813.8713.87+0.00%6,217,3450.67
Sep 15, 202613.8714.2813.5713.8713.87-0.07%6,310,8250.67
Sep 14, 202613.7814.3813.6913.8813.88-3.28%5,038,0820.53
Sep 11, 202614.6014.9414.2714.3514.35-1.85%5,527,0220.57
Sep 10, 202614.5615.3814.3814.6214.62-2.14%6,802,1740.69
Sep 09, 202615.9016.0314.8914.9414.94-4.72%6,770,4730.67
Sep 08, 202614.9815.7814.7515.6815.68+5.87%7,889,1500.78
Sep 07, 202614.8814.9714.5614.8114.81+0.00%00.00
Sep 04, 202614.8814.9714.5614.8114.81+0.75%4,512,6000.43
Sep 03, 202615.1815.1814.3314.7014.70-1.08%6,801,9120.64
Sep 02, 202614.8415.1514.7114.8614.86+0.95%4,524,0960.42
Sep 01, 202614.9415.2014.5714.7214.72-4.17%4,707,9290.43
Aug 31, 202614.9015.4514.8615.3615.36-0.07%4,430,9800.40
Aug 28, 202616.0016.0615.1515.3715.37-5.01%5,783,5060.52
Aug 27, 202616.3116.4015.9916.1816.18+0.43%4,657,7680.41
Aug 26, 202616.4016.7215.8016.1116.11-2.95%5,396,4980.46
Aug 25, 202616.9016.9716.1416.6016.60-0.36%6,242,4910.52
Aug 24, 202617.6617.6816.6116.6616.66-9.06%7,609,6880.60