Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Intuitive Machines Inc | NASDAQ:LUNR | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.185 | 1.32% | 14.24 | 14.23 | 14.28 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 17,236 | 09:10:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 14.055 | -0.63 | -4.26% | 13.80 | 15.67 | 16,154,926 |
| 25 Nov 2024 | 14.68 | -0.44 | -2.91% | 14.10 | 15.7194 | 18,032,817 |
| 22 Nov 2024 | 15.12 | 1.13 | 8.04% | 13.66 | 15.5405 | 28,394,260 |
| 21 Nov 2024 | 13.995 | 1.93 | 15.95% | 11.66 | 14.80 | 35,631,824 |
| 20 Nov 2024 | 12.07 | -0.49 | -3.90% | 11.81 | 12.70 | 12,738,090 |
| 19 Nov 2024 | 12.56 | 0.88 | 7.53% | 11.41 | 13.66 | 30,911,590 |
| 18 Nov 2024 | 11.68 | -0.74 | -5.96% | 11.38 | 12.40 | 23,687,770 |
| 15 Nov 2024 | 12.42 | 2.19 | 21.41% | 10.06 | 12.63 | 37,550,778 |
| 14 Nov 2024 | 10.23 | -1.53 | -13.01% | 10.11 | 14.90 | 62,875,285 |
| 13 Nov 2024 | 11.76 | 1.36 | 13.08% | 10.61 | 12.99 | 40,276,951 |
| 12 Nov 2024 | 10.40 | -0.60 | -5.45% | 10.26 | 11.00 | 12,587,668 |
| 11 Nov 2024 | 11.00 | 1.27 | 13.05% | 9.60 | 11.02 | 18,331,010 |
| 08 Nov 2024 | 9.73 | 0.21 | 2.21% | 9.2429 | 9.82 | 13,613,917 |
| 07 Nov 2024 | 9.52 | 1.26 | 15.25% | 8.26 | 10.01 | 33,615,820 |
| 06 Nov 2024 | 8.26 | 0.52 | 6.72% | 7.755 | 8.33 | 11,534,221 |
| 05 Nov 2024 | 7.74 | 0.16 | 2.11% | 7.635 | 7.87 | 3,951,380 |
| 04 Nov 2024 | 7.58 | -0.53 | -6.54% | 7.55 | 8.12 | 6,947,583 |
| 01 Nov 2024 | 8.11 | 0.31 | 3.97% | 7.71 | 8.15 | 6,935,017 |
| 31 Oct 2024 | 7.80 | -0.06 | -0.76% | 7.41 | 8.02 | 8,321,121 |
| 30 Oct 2024 | 7.86 | -0.46 | -5.53% | 7.85 | 8.52 | 11,144,406 |
| 29 Oct 2024 | 8.32 | 0.10 | 1.22% | 8.06 | 8.40 | 6,684,838 |
| 28 Oct 2024 | 8.22 | 0.23 | 2.88% | 7.94 | 8.66 | 14,199,353 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.33 | 15.7194 | 11.66 | 14.18 | 21,890,015 | 1.91 | 15.49% |
| 1 Month | 8.22 | 15.7194 | 7.41 | 11.53 | 21,288,086 | 6.02 | 73.24% |
| 3 Months | 5.18 | 15.7194 | 4.72 | 9.19 | 18,748,390 | 9.06 | 174.90% |
| 6 Months | 5.13 | 15.7194 | 3.18 | 8.05 | 11,853,435 | 9.11 | 177.58% |
| 1 Year | 3.06 | 15.7194 | 2.0894 | 7.68 | 8,799,975 | 11.18 | 365.36% |
| 3 Years | 10.00 | 136.00 | 2.0894 | 8.14 | 5,307,159 | 4.24 | 42.40% |
| 5 Years | 10.00 | 136.00 | 2.0894 | 8.14 | 5,307,159 | 4.24 | 42.40% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
