Free Trial

Intuitive Machines (LUNRW) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free LUNRW Stock Alerts
$1.14
-0.03 (-2.56%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Intuitive Machines Stock Price Performance

5 Day
Performance
-6.56%
1 Month
Performance
-34.86%
3 Month
Performance
+365.31%
6 Month
Performance
+418.18%
Year-To-Date
Performance
+481.54%
1 Year
Performance
+139.34%
Receive LUNRW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intuitive Machines and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

LUNRW Stock Chart for Sunday, April, 28, 2024

LUNRW Chart by TradingView

Intuitive Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.18$1.14
-3.39%		$1.24$1.1471,713 shs$0.00
04/25/2024$1.20$1.18
-1.67%		$1.19$1.1516,637 shs$0.00
04/24/2024$1.22$1.20
-1.64%		$1.25$1.1842,317 shs$0.00
04/23/2024$1.15$1.22
+6.09%		$1.23$1.1562,166 shs$0.00
04/22/2024$1.15$1.15
-0.01%		$1.20$1.1149,345 shs$0.00
04/19/2024$1.21$1.15
-4.95%		$1.25$1.1561,018 shs$0.00
04/18/2024$1.14$1.21
+6.14%		$1.21$1.12129,485 shs$0.00
04/17/2024$1.21$1.14
-5.79%		$1.21$1.1091,657 shs$0.00
04/16/2024$1.15$1.21
+5.22%		$1.25$1.1091,351 shs$0.00
04/15/2024$1.27$1.15
-9.44%		$1.32$1.12190,414 shs$0.00
04/12/2024$1.38$1.27
-7.98%		$1.45$1.23129,426 shs$0.00
04/11/2024$1.33$1.38
+3.76%		$1.43$1.34156,280 shs$0.00
04/10/2024$1.40$1.33
-5.00%		$1.38$1.32101,345 shs$0.00
04/09/2024$1.33$1.40
+5.26%		$1.40$1.3468,716 shs$0.00
04/08/2024$1.48$1.33
-10.14%		$1.56$1.30251,597 shs$0.00
04/05/2024$1.56$1.48
-5.13%		$1.55$1.44207,432 shs$0.00
04/04/2024$1.66$1.56
-6.02%		$1.82$1.55606,291 shs$0.00
04/03/2024$1.74$1.66
-4.60%		$1.78$1.62117,215 shs$0.00
04/02/2024$1.83$1.74
-4.92%		$1.92$1.6776,603 shs$0.00
04/01/2024$1.75$1.83
+4.57%		$1.93$1.65198,051 shs$0.00
03/29/2024$1.75$1.75$1.84$1.68262,853 shs$0.00
03/28/2024$1.89$1.75
-7.41%		$1.84$1.68262,753 shs$0.00
03/27/2024$1.79$1.89
+5.59%		$1.91$1.74331,023 shs$0.00
03/26/2024$1.61$1.79
+11.18%		$1.88$1.61507,079 shs$0.00
03/25/2024$1.67$1.61
-3.59%		$1.76$1.60111,427 shs$0.00
03/22/2024$1.60$1.67
+4.37%		$1.77$1.50411,985 shs$0.00
03/21/2024$1.50$1.60
+6.67%		$1.67$1.37419,149 shs$0.00
03/20/2024$1.46$1.50
+2.74%		$1.61$1.46207,879 shs$0.00
03/19/2024$1.43$1.46
+2.10%		$1.53$1.36208,565 shs$0.00
03/18/2024$1.41$1.43
+1.42%		$1.55$1.41175,247 shs$0.00
03/15/2024$1.31$1.41
+7.63%		$1.64$1.31514,577 shs$0.00
03/14/2024$1.39$1.31
-5.76%		$1.47$1.3088,979 shs$0.00
03/13/2024$1.45$1.39
-4.14%		$1.50$1.38169,072 shs$0.00
03/12/2024$1.42$1.45
+2.11%		$1.54$1.37153,295 shs$0.00
03/11/2024$1.39$1.42
+2.16%		$1.50$1.26451,983 shs$0.00
03/08/2024$1.30$1.39
+6.92%		$1.43$1.22192,148 shs$0.00
03/07/2024$1.23$1.30
+5.69%		$1.30$1.10232,837 shs$0.00
03/06/2024$1.38$1.23
-10.87%		$1.37$1.20353,288 shs$0.00
03/05/2024$1.44$1.38
-4.17%		$1.48$1.32275,963 shs$0.00
03/04/2024$1.58$1.44
-8.86%		$1.61$1.34501,281 shs$0.00
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$1.59$1.58
-0.63%		$1.70$1.44157,344 shs$0.00
02/29/2024$1.43$1.59
+11.19%		$1.62$1.37296,407 shs$0.00
02/28/2024$1.62$1.43
-11.73%		$1.80$1.301.26 million shs$0.00
02/27/2024$1.57$1.62
+3.18%		$1.62$1.071.82 million shs$0.00
02/26/2024$2.60$1.57
-39.62%		$2.15$1.363.39 million shs$0.00
02/23/2024$2.19$2.60
+18.72%		$3.69$2.554.05 million shs$0.00
02/22/2024$2.45$2.19
-10.61%		$2.98$2.032.76 million shs$0.00
02/21/2024$2.15$2.45
+13.95%		$3.51$1.263.76 million shs$0.00
02/20/2024$0.99$2.15
+117.19%		$3.00$1.644.30 million shs$0.00
02/19/2024$0.99$0.99
0.00%		$1.40$0.841.87 million shs$0.00
02/16/2024$0.67$0.99
+47.75%		$1.40$0.841.86 million shs$0.00
02/15/2024$0.57$0.67
+17.52%		$0.80$0.581.04 million shs$0.00
02/14/2024$0.53$0.57
+7.48%		$0.59$0.50228,218 shs$0.00
02/13/2024$0.57$0.53
-6.95%		$0.61$0.53496,773 shs$0.00
02/12/2024$0.54$0.57
+5.56%		$0.73$0.54967,983 shs$0.00
02/09/2024$0.42$0.54
+27.96%		$0.60$0.42811,174 shs$0.00
02/08/2024$0.43$0.42
-1.86%		$0.48$0.4217,465 shs$0.00
02/07/2024$0.45$0.43
-3.37%		$0.47$0.4150,363 shs$0.00
02/06/2024$0.44$0.45
+1.14%		$0.46$0.4048,019 shs$0.00
02/05/2024$0.40$0.44
+10.00%		$0.52$0.44177,175 shs$0.00
02/02/2024$0.45$0.40
-11.11%		$0.49$0.4090,444 shs$0.00
02/01/2024$0.47$0.45
-4.26%		$0.53$0.42190,191 shs$0.00
01/31/2024$0.40$0.47
+17.50%		$0.50$0.43270,281 shs$0.00
01/30/2024$0.32$0.40
+25.04%		$0.45$0.29429,355 shs$0.00
01/29/2024$0.25$0.32
+30.57%		$0.33$0.25322,784 shs$0.00

Related Companies:
This page (NASDAQ:LUNRW) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets