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 )

0.2011 +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 (%)
May 31, 2023 5.200 5.270 4.910 5.080 26,300 -0.32(-5.93%)
May 30, 2023 5.600 5.930 5.300 5.400 24,475 -0.60(-10.00%)
May 26, 2023 5.800 6.330 5.275 6.000 94,810 -0.03(-0.41%)
May 25, 2023 6.130 6.450 5.550 6.025 71,479 -0.47(-7.31%)
May 24, 2023 6.380 6.600 5.750 6.500 119,906 +0.38(+6.21%)
May 23, 2023 5.460 6.150 5.400 6.120 195,963 +0.31(+5.34%)
May 22, 2023 7.110 7.138 5.020 5.810 379,870 -1.27(-17.94%)
May 19, 2023 5.960 7.110 5.950 7.080 462,555 +1.37(+23.99%)
May 18, 2023 4.750 5.970 4.750 5.710 482,130 +0.97(+20.46%)
May 17, 2023 4.060 5.530 4.030 4.740 141,827 +0.49(+11.53%)
May 16, 2023 3.920 4.770 3.740 4.250 105,069 +0.48(+12.73%)
May 15, 2023 3.720 3.965 3.500 3.770 24,447 +0.16(+4.43%)
May 12, 2023 3.670 3.820 3.210 3.610 84,901 -0.12(-3.22%)
May 11, 2023 4.200 4.200 3.500 3.730 39,184 -0.34(-8.35%)
May 10, 2023 3.730 4.430 3.610 4.070 46,599 +0.24(+6.27%)
May 09, 2023 3.550 4.390 3.550 3.830 85,012 +0.29(+8.19%)
May 08, 2023 4.590 4.750 3.310 3.540 189,384 -1.31(-27.01%)
May 05, 2023 6.800 6.900 4.800 4.850 274,661 -1.95(-28.68%)
May 04, 2023 6.370 6.883 6.030 6.800 187,113 +0.45(+7.09%)
May 03, 2023 6.700 7.100 6.250 6.350 88,372 +0.05(+0.79%)
May 02, 2023 6.500 6.500 6.060 6.300 54,511 -0.30(-4.55%)
May 01, 2023 6.200 7.050 5.820 6.600 414,181 -0.01(-0.15%)
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.