Intuitive Machines Inc (LUNR)
5.57
+0.41
(+7.95%)
USD |
NASDAQ |
May 03, 16:00
5.54
-0.03
(-0.54%)
After-Hours: 20:00
Intuitive Machines Price: 5.57 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 5.23 | 5.59 | 5.22 | 5.57 | 2.261M |
| May 02, 2024 | 5.20 | 5.28 | 5.07 | 5.16 | 1.459M |
| May 01, 2024 | 5.08 | 5.259 | 4.97 | 5.16 | 2.414M |
| Apr 30, 2024 | 5.50 | 5.50 | 5.055 | 5.06 | 2.004M |
| Apr 29, 2024 | 5.48 | 5.730 | 5.36 | 5.51 | 1.744M |
| Apr 26, 2024 | 5.43 | 5.57 | 5.35 | 5.44 | 1.462M |
| Apr 25, 2024 | 5.34 | 5.50 | 5.16 | 5.43 | 1.404M |
| Apr 24, 2024 | 5.50 | 5.570 | 5.330 | 5.45 | 1.591M |
| Apr 23, 2024 | 5.14 | 5.55 | 5.135 | 5.50 | 2.372M |
| Apr 22, 2024 | 5.15 | 5.24 | 5.030 | 5.16 | 1.653M |
| Apr 19, 2024 | 5.21 | 5.50 | 5.130 | 5.20 | 2.043M |
| Apr 18, 2024 | 5.01 | 5.32 | 4.975 | 5.31 | 1.661M |
| Apr 17, 2024 | 5.04 | 5.15 | 4.91 | 5.01 | 1.573M |
| Apr 16, 2024 | 4.75 | 5.285 | 4.69 | 5.04 | 2.818M |
| Apr 15, 2024 | 5.05 | 5.12 | 4.85 | 4.86 | 2.037M |
| Apr 12, 2024 | 5.22 | 5.265 | 4.98 | 5.08 | 2.011M |
| Apr 11, 2024 | 5.14 | 5.40 | 4.99 | 5.24 | 3.208M |
| Apr 10, 2024 | 4.96 | 5.11 | 4.90 | 5.00 | 2.801M |
| Apr 09, 2024 | 5.17 | 5.27 | 5.00 | 5.08 | 2.818M |
| Apr 08, 2024 | 5.41 | 5.42 | 4.92 | 5.12 | 6.151M |
| Apr 05, 2024 | 5.69 | 5.70 | 5.46 | 5.52 | 4.397M |
| Apr 04, 2024 | 6.37 | 6.40 | 5.63 | 5.70 | 13.78M |
| Apr 03, 2024 | 6.42 | 6.42 | 5.91 | 5.98 | 7.040M |
| Apr 02, 2024 | 6.50 | 6.610 | 6.25 | 6.35 | 2.685M |
| Apr 01, 2024 | 6.60 | 6.86 | 6.37 | 6.65 | 5.669M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.11
Minimum
Jan 04 2024
81.99
Maximum
Feb 22 2023
8.411
Average
9.65
Median
Nov 17 2021
Price Benchmarks
| Planet Labs PBC | 1.81 |
| Terran Orbital Corp | 1.07 |
| AMMO Inc | 2.54 |
| Astra Space Inc | 0.66 |
| Momentus Inc | 0.539 |
Price Related Metrics
| PE Ratio | 2.185 |
| PS Ratio | 1.535 |
| Earnings Yield | 45.77% |
| Market Cap | 292.28M |