Intuitive Machines Price Trends

Intuitive Machines Inc (LUNR)

10.77 -0.99 (-8.42%) USD | NASDAQ | Nov 14, 13:05

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2024	11.30	12.99	10.60	11.76	39.39M
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
Oct 17, 2024	8.30	8.547	7.95	8.35	8.429M
Oct 16, 2024	8.06	8.71	8.06	8.37	14.14M
Oct 15, 2024	7.76	8.185	7.50	8.08	9.611M
Oct 14, 2024	7.61	8.00	7.430	7.82	8.800M
Oct 11, 2024	7.17	7.70	7.07	7.61	10.30M
Oct 10, 2024	7.20	7.340	7.00	7.23	5.932M

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

7.928

Average

9.11

Median

Feb 03 2023

Price Benchmarks

Momentus Inc	0.605
Planet Labs PBC	3.09
Sidus Space Inc	1.24
AMMO Inc	1.275
Rocket Lab USA Inc	17.97

Price Related Metrics

PS Ratio	2.601
Earnings Yield	-6.73%
Market Cap	677.69M