Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1510 -0.0340 (-18.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.090 1.090 1.030 1.080 6,407 +0.01(+0.93%)
Oct 30, 2023 1.010 1.100 1.010 1.070 11,839 +0.00(+0.00%)
Oct 27, 2023 1.100 1.100 1.050 1.070 18,885 -0.08(-7.36%)
Oct 26, 2023 1.050 1.170 1.050 1.155 15,373 +0.01(+0.43%)
Oct 25, 2023 1.030 1.150 1.010 1.150 31,748 +0.13(+12.75%)
Oct 24, 2023 1.000 1.070 0.9207 1.020 29,336 -0.01(-0.97%)
Oct 23, 2023 1.000 1.040 0.8800 1.030 118,875 +0.00(+0.00%)
Oct 20, 2023 1.030 1.067 0.9500 1.030 137,749 -0.02(-1.90%)
Oct 19, 2023 1.200 1.350 0.8600 1.050 639,752 -0.02(-2.33%)
Oct 18, 2023 1.040 1.100 1.020 1.075 30,027 -0.01(-0.46%)
Oct 17, 2023 1.000 1.100 1.000 1.080 43,656 +0.03(+2.86%)
Oct 16, 2023 1.110 1.140 1.010 1.050 80,550 -0.05(-4.55%)
Oct 13, 2023 1.230 1.330 1.100 1.100 63,623 -0.06(-5.17%)
Oct 12, 2023 1.170 1.270 1.150 1.160 28,710 -0.05(-4.13%)
Oct 11, 2023 1.250 1.500 1.150 1.210 197,571 -0.05(-3.97%)
Oct 10, 2023 1.210 1.413 1.170 1.260 121,541 +0.08(+6.78%)
Oct 09, 2023 1.150 1.220 1.150 1.180 3,412 +0.03(+2.61%)
Oct 06, 2023 1.120 1.220 1.055 1.150 17,729 +0.00(+0.00%)
Oct 05, 2023 1.210 1.310 1.150 1.150 82,958 -0.10(-8.00%)
Oct 04, 2023 1.250 1.284 1.211 1.250 23,513 +0.00(+0.00%)
Oct 03, 2023 1.300 1.370 1.250 1.250 80,524 -0.05(-3.85%)
Oct 02, 2023 1.330 1.450 1.270 1.300 121,206 -0.06(-4.41%)
Sep 29, 2023 1.400 1.400 1.320 1.360 66,352 +0.02(+1.49%)
Sep 28, 2023 1.480 1.480 1.300 1.340 81,460 -0.04(-2.90%)
Sep 27, 2023 1.550 1.580 1.300 1.380 225,589 -0.02(-1.43%)
Sep 26, 2023 1.430 1.520 1.370 1.400 61,601 -0.02(-1.41%)
Sep 25, 2023 1.650 1.470 1.360 1.420 108,045 -0.10(-6.58%)
Sep 22, 2023 1.550 1.640 1.400 1.520 75,614 +0.08(+5.56%)
Sep 21, 2023 1.470 1.610 1.400 1.440 56,060 +0.06(+4.35%)
Sep 20, 2023 1.600 1.640 1.280 1.380 154,206 -0.12(-8.00%)
Sep 19, 2023 1.600 1.710 1.500 1.500 131,254 +0.05(+3.45%)
Sep 18, 2023 1.730 1.780 1.450 1.450 184,521 -0.27(-15.70%)
Sep 15, 2023 1.670 1.760 1.590 1.720 100,028 +0.12(+7.50%)
Sep 14, 2023 1.470 1.600 1.450 1.600 32,864 +0.14(+9.59%)
Sep 13, 2023 1.450 1.510 1.440 1.460 28,206 -0.04(-2.67%)
Sep 12, 2023 1.430 1.550 1.420 1.500 43,095 +0.07(+4.90%)
Sep 11, 2023 1.475 1.420 1.430 9,697 +0.13(+10.00%)
Sep 06, 2023 1.300 0 -0.01(-0.76%)
Sep 05, 2023 1.240 1.350 1.220 1.310 71,176 +0.08(+6.50%)
Sep 01, 2023 1.280 1.280 1.230 1.230 13,524 -0.05(-3.91%)
Aug 31, 2023 1.250 1.280 1.210 1.280 20,618 +0.04(+3.23%)
Aug 30, 2023 1.290 1.340 1.225 1.240 42,433 -0.03(-2.36%)
Aug 29, 2023 1.300 1.320 1.260 1.270 28,294 -0.06(-4.51%)
Aug 28, 2023 1.420 1.420 1.230 1.330 98,110 +0.08(+6.39%)
Aug 25, 2023 1.260 1.390 1.115 1.250 92,602 +0.00(+0.01%)
Aug 24, 2023 1.280 1.400 1.220 1.250 84,566 -0.04(-3.10%)
Aug 23, 2023 1.250 1.330 1.220 1.290 68,202 -0.03(-2.27%)
Aug 22, 2023 1.400 1.430 1.260 1.320 54,389 -0.04(-2.94%)
Aug 21, 2023 1.260 1.370 1.210 1.360 40,181 +0.15(+12.40%)
Aug 18, 2023 1.250 1.250 1.110 1.210 44,621 +0.06(+5.22%)
Aug 17, 2023 1.250 1.280 1.140 1.150 76,491 -0.08(-6.50%)
Aug 16, 2023 1.300 1.305 1.210 1.230 57,713 -0.08(-6.11%)
Aug 15, 2023 1.500 1.560 1.210 1.310 99,789 -0.10(-7.09%)
Aug 14, 2023 1.400 1.450 1.210 1.410 195,831 -0.01(-0.70%)
Aug 11, 2023 1.470 1.500 1.410 1.420 139,500 -0.05(-3.40%)
Aug 10, 2023 1.550 1.550 1.410 1.470 31,621 -0.03(-2.00%)
Aug 09, 2023 1.600 1.600 1.440 1.500 153,181 -0.13(-7.98%)
Aug 08, 2023 1.710 1.752 1.600 1.630 111,588 -0.13(-7.39%)
Aug 07, 2023 2.080 2.099 1.610 1.760 216,065 -0.34(-16.19%)
Aug 04, 2023 2.180 2.240 1.980 2.100 220,075 -0.05(-2.33%)
Aug 03, 2023 2.710 2.760 1.970 2.150 1,556,853 -0.12(-5.29%)
Aug 02, 2023 2.090 2.410 2.040 2.270 68,631 +0.10(+4.60%)
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.