Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Strength Inc. - Common Stock (NQ: TRNR )

0.2011 +0.0044 (+2.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.6100 0.6070 0.4639 0.4712 776,959 -0.16(-25.21%)
Feb 28, 2024 0.7011 0.7100 0.6000 0.6300 665,548 -0.12(-16.00%)
Feb 27, 2024 0.7440 0.8100 0.6700 0.7500 1,025,943 -0.05(-6.25%)
Feb 26, 2024 0.9100 1.190 0.7500 0.8000 29,533,320 +0.16(+25.00%)
Feb 23, 2024 0.6100 0.6400 0.6100 0.6400 11,223 +0.00(+0.00%)
Feb 22, 2024 0.6100 0.6400 0.6100 0.6400 6,777 -0.01(-1.54%)
Feb 21, 2024 0.6400 0.6500 0.6011 0.6500 3,223 -0.01(-0.91%)
Feb 20, 2024 0.6302 0.7000 0.6056 0.6560 25,429 +0.01(+0.92%)
Feb 16, 2024 0.6500 0.7000 0.6410 0.6500 29,912 -0.03(-4.41%)
Feb 15, 2024 0.7000 0.7200 0.6776 0.6800 35,461 -0.00(-0.01%)
Feb 14, 2024 0.6874 0.6874 0.6485 0.6801 29,822 +0.00(+0.01%)
Feb 13, 2024 0.7100 0.7193 0.6503 0.6800 5,182 +0.01(+1.34%)
Feb 12, 2024 0.6547 0.7100 0.6547 0.6710 6,991 -0.02(-2.80%)
Feb 09, 2024 0.7000 0.7200 0.6903 0.6903 11,064 +0.00(+0.04%)
Feb 08, 2024 0.6720 0.6940 0.6400 0.6900 8,439 +0.02(+2.68%)
Feb 07, 2024 0.7100 0.7100 0.6600 0.6720 40,440 -0.05(-6.63%)
Feb 06, 2024 0.7304 0.7304 0.6793 0.7197 13,315 +0.01(+2.09%)
Feb 05, 2024 0.6874 0.7381 0.6710 0.7050 5,794 -0.01(-0.70%)
Feb 02, 2024 0.7250 0.7500 0.6711 0.7100 17,412 -0.02(-2.74%)
Feb 01, 2024 0.7600 0.7600 0.6700 0.7300 7,570 -0.01(-1.35%)
Jan 31, 2024 0.6900 0.7711 0.6600 0.7400 43,402 +0.04(+5.73%)
Jan 30, 2024 0.6602 0.6999 0.6500 0.6999 13,256 -0.01(-1.42%)
Jan 29, 2024 0.7000 0.7100 0.6600 0.7100 34,395 -0.01(-1.39%)
Jan 26, 2024 0.7900 0.7902 0.7100 0.7200 28,747 -0.02(-2.96%)
Jan 25, 2024 0.8100 0.8800 0.7100 0.7420 155,724 -0.08(-9.43%)
Jan 24, 2024 0.9200 0.9404 0.8100 0.8193 168,219 +0.02(+2.67%)
Jan 23, 2024 0.8500 0.9472 0.7100 0.7980 386,750 -0.01(-1.47%)
Jan 22, 2024 0.7200 0.8700 0.6800 0.8099 42,665 +0.09(+12.49%)
Jan 19, 2024 0.7200 0.7499 0.7051 0.7200 7,278 +0.00(+0.00%)
Jan 18, 2024 0.7000 0.7500 0.7000 0.7200 28,724 +0.01(+1.41%)
Jan 17, 2024 0.7210 0.7647 0.6262 0.7100 32,565 -0.04(-5.33%)
Jan 16, 2024 0.8500 0.8500 0.7302 0.7500 6,040 +0.02(+2.71%)
Jan 12, 2024 0.8020 0.8499 0.7302 0.7302 1,239 -0.08(-10.40%)
Jan 11, 2024 0.7630 0.8600 0.7600 0.8150 5,876 +0.01(+0.65%)
Jan 10, 2024 0.8100 0.9300 0.7500 0.8097 19,198 +0.07(+9.72%)
Jan 09, 2024 0.8900 0.8900 0.6700 0.7380 56,599 +0.01(+0.81%)
Jan 08, 2024 0.7601 0.8031 0.7321 0.7321 6,113 -0.02(-2.39%)
Jan 05, 2024 0.8200 0.8202 0.7500 0.7500 65,869 -0.09(-10.71%)
Jan 04, 2024 0.8510 0.8602 0.8300 0.8400 26,617 -0.04(-4.55%)
Jan 03, 2024 0.8760 0.8975 0.8600 0.8800 2,080 +0.03(+3.41%)
Jan 02, 2024 0.8700 0.9343 0.8510 0.8510 22,118 -0.01(-1.05%)
Dec 29, 2023 0.8900 0.8900 0.8600 0.8600 13,729 -0.04(-4.46%)
Dec 28, 2023 0.8600 0.9499 0.8600 0.9001 9,943 +0.03(+3.46%)
Dec 27, 2023 0.8700 0.9500 0.8600 0.8700 11,075 -0.06(-6.46%)
Dec 26, 2023 0.9464 0.9464 0.9095 0.9301 4,743 +0.01(+1.10%)
Dec 22, 2023 0.8956 0.9489 0.8510 0.9200 6,590 -0.01(-1.08%)
Dec 21, 2023 0.9200 0.9500 0.8647 0.9300 9,755 +0.01(+1.36%)
Dec 20, 2023 0.8750 0.9400 0.8501 0.9175 20,596 +0.07(+7.93%)
Dec 19, 2023 0.8950 0.9200 0.8500 0.8501 64,395 -0.10(-10.52%)
Dec 18, 2023 0.9700 0.9700 0.8703 0.9500 4,985 +0.01(+1.06%)
Dec 15, 2023 0.9200 0.9500 0.8400 0.9400 25,347 +0.00(+0.53%)
Dec 14, 2023 0.9100 0.9500 0.8800 0.9350 7,644 +0.02(+1.63%)
Dec 13, 2023 0.9100 0.9400 0.8800 0.9200 11,817 -0.04(-4.17%)
Dec 12, 2023 0.8600 0.9600 0.8400 0.9600 53,672 +0.07(+7.87%)
Dec 11, 2023 0.9599 0.9599 0.8900 0.8900 2,634 -0.07(-7.32%)
Dec 08, 2023 0.9900 1.000 0.9603 0.9603 7,234 -0.03(-3.00%)
Dec 07, 2023 1.010 1.010 0.9800 0.9900 2,873 -0.01(-1.00%)
Dec 06, 2023 0.9900 1.000 0.9700 1.000 12,450 +0.03(+3.09%)
Dec 05, 2023 0.9600 1.000 0.9500 0.9700 19,429 -0.03(-3.00%)
Dec 04, 2023 0.9900 1.020 0.9443 1.000 13,144 -0.04(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.