NASDAQ, LUNR End of Day and Historical Stock Data [Intuitive Machines Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, LUNR:

08 Aug 25 16:46

LAST: 9.810	CHANGE: 0.24	OPEN: 10.240	HIGH: 10.600	ASK: 0.000	VOLUME: 8.91M
LAST: 9.810	CHG(%): 2.39	PREV: 10.050	LOW: 9.690	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	10.240	10.600	9.690	9.810	8.97M
07 Aug 25	10.040	11.120	9.871	10.050	10.56M
06 Aug 25	11.400	11.435	10.450	10.500	8.33M
05 Aug 25	11.430	11.735	11.140	11.470	6M
04 Aug 25	10.860	11.215	10.620	11.200	4.91M
01 Aug 25	10.600	10.910	10.300	10.610	6.25M
31 Jul 25	11.575	11.770	11.110	11.160	5.88M
30 Jul 25	11.810	11.968	11.210	11.550	6.14M
29 Jul 25	12.850	12.890	11.690	11.750	7.42M
28 Jul 25	13.280	13.700	12.630	12.830	6.37M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-77.07
EPS Ratio:	-2.06
PtB:	-9.23
Shares:	117.33M
Market Cap:	1.151B
52wk range:	3.15 - 24.95

TECHNICALS

MA5:	10.61
MA20:	11.52
MA50:	11.22
MA200:	12.32
RSI14:	40.37
WPR14:	-100.00
MTM14:	-1.47
ROC14:	0.87
Week High:	11.74
Week Low:	9.69
Month High:	13.70
Month Low:	9.69
Volatility:	9.50