Intuitive Machines Price Trends

Intuitive Machines Inc (LUNR)

14.00 +1.92 (+15.95%) USD | NASDAQ | Nov 21, 16:00

13.83 -0.16 (-1.18%) After-Hours: 04:20

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	12.16	14.80	11.66	14.00	35.45M
Nov 20, 2024	12.44	12.70	11.81	12.07	12.76M
Nov 19, 2024	11.44	13.66	11.30	12.56	31.02M
Nov 18, 2024	12.27	12.40	11.38	11.68	23.77M
Nov 15, 2024	10.12	12.63	10.06	12.42	37.66M
Nov 14, 2024	14.21	14.90	10.11	10.23	62.95M
Nov 13, 2024	11.30	12.99	10.60	11.76	40.56M
Nov 12, 2024	10.71	11.00	10.26	10.40	12.71M
Nov 11, 2024	10.35	11.02	9.60	11.00	18.41M
Nov 08, 2024	9.65	9.82	9.243	9.73	13.63M
Nov 07, 2024	8.39	10.01	8.26	9.52	33.70M
Nov 06, 2024	8.04	8.33	7.755	8.26	11.96M
Nov 05, 2024	7.66	7.87	7.635	7.74	3.963M
Nov 04, 2024	8.05	8.12	7.55	7.58	6.962M
Nov 01, 2024	7.83	8.15	7.71	8.11	6.963M
Oct 31, 2024	8.02	8.02	7.41	7.80	8.348M
Oct 30, 2024	8.22	8.52	7.85	7.86	11.19M
Oct 29, 2024	8.23	8.40	8.06	8.32	6.708M
Oct 28, 2024	8.02	8.66	7.94	8.22	14.22M
Oct 25, 2024	7.97	8.230	7.85	7.99	7.581M
Oct 24, 2024	8.05	8.48	7.76	7.92	11.11M
Oct 23, 2024	8.52	8.74	7.922	8.07	11.72M
Oct 22, 2024	8.05	8.760	7.925	8.58	13.85M
Oct 21, 2024	8.28	8.40	7.740	8.01	9.025M
Oct 18, 2024	8.39	8.68	8.22	8.24	8.095M

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).

Read full definition.

Price Range, Past 5 Years

2.11

Minimum

Jan 04 2024

81.99

Maximum

Feb 22 2023

7.958

Average

9.14

Median

Jul 19 2023

Price Benchmarks

Momentus Inc	0.5802
Planet Labs PBC	3.32
Sidus Space Inc	1.30
AMMO Inc	1.26
Rocket Lab USA Inc	22.41

Price Related Metrics

PS Ratio	3.324
Earnings Yield	-20.33%
Market Cap	1.132B