Intuitive Machines Inc (LUNR)
5.77
-0.30
(-4.94%)
USD |
NASDAQ |
May 10, 16:00
5.76
-0.01
(-0.17%)
Pre-Market: 20:00
Intuitive Machines Price: 5.77 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 6.06 | 6.11 | 5.76 | 5.77 | 1.444M |
May 09, 2024 | 5.82 | 6.10 | 5.725 | 6.07 | 2.253M |
May 08, 2024 | 5.76 | 5.893 | 5.65 | 5.86 | 2.140M |
May 07, 2024 | 5.61 | 5.94 | 5.514 | 5.76 | 2.057M |
May 06, 2024 | 5.50 | 5.83 | 5.50 | 5.57 | 2.067M |
May 03, 2024 | 5.23 | 5.59 | 5.22 | 5.57 | 2.281M |
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 |
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
8.390
Average
9.65
Median
Nov 17 2021
Price Benchmarks
Planet Labs PBC | 1.94 |
Terran Orbital Corp | 1.04 |
Astra Space Inc | 0.599 |
Momentus Inc | 0.5448 |
AMMO Inc | 2.43 |
Price Related Metrics
PE Ratio | 2.264 |
PS Ratio | 1.590 |
Earnings Yield | 44.18% |
Market Cap | 302.77M |