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

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

0.1468 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 0.1591 0.1625 0.1327 0.1468 4,784,080 -0.02(-9.66%)
Sep 30, 2024 0.1800 0.1911 0.1606 0.1625 4,134,648 -0.03(-16.67%)
Sep 27, 2024 0.2080 0.2129 0.1900 0.1950 4,495,582 -0.01(-4.79%)
Sep 26, 2024 0.2400 0.2420 0.2030 0.2048 15,702,133 -0.01(-6.44%)
Sep 25, 2024 0.2259 0.2352 0.2121 0.2189 5,910,992 -0.04(-16.45%)
Sep 24, 2024 0.3197 0.3300 0.2400 0.2620 84,727,680 +0.03(+10.88%)
Sep 23, 2024 0.2335 0.2499 0.2111 0.2363 356,839 +0.01(+2.21%)
Sep 20, 2024 0.2500 0.2519 0.2312 0.2312 335,279 -0.02(-6.92%)
Sep 19, 2024 0.2520 0.2530 0.2410 0.2484 344,673 -0.00(-0.64%)
Sep 18, 2024 0.2716 0.2749 0.2400 0.2500 840,046 -0.03(-10.71%)
Sep 17, 2024 0.3050 0.3259 0.2700 0.2800 1,011,448 -0.04(-12.23%)
Sep 16, 2024 0.3300 0.3450 0.3100 0.3190 1,647,421 -0.00(-0.90%)
Sep 13, 2024 0.3250 0.3320 0.3130 0.3219 125,179 +0.01(+2.09%)
Sep 12, 2024 0.3380 0.3380 0.3100 0.3153 341,296 -0.01(-2.98%)
Sep 11, 2024 0.3346 0.3450 0.3021 0.3250 525,317 -0.02(-5.80%)
Sep 10, 2024 0.3700 0.3740 0.3350 0.3450 864,150 -0.06(-13.77%)
Sep 09, 2024 0.4090 0.4400 0.3628 0.4001 2,477,109 -0.02(-4.05%)
Sep 06, 2024 0.4016 0.4299 0.4007 0.4170 117,676 -0.02(-3.63%)
Sep 05, 2024 0.4400 0.4460 0.4000 0.4327 1,475,769 -0.02(-3.57%)
Sep 04, 2024 0.4800 0.4900 0.4281 0.4487 117,378 -0.02(-3.28%)
Sep 03, 2024 0.4600 0.4730 0.4500 0.4639 34,170 -0.01(-2.17%)
Aug 30, 2024 0.4999 0.4999 0.4742 0.4742 29,219 -0.02(-3.24%)
Aug 29, 2024 0.5175 0.5363 0.4501 0.4901 178,625 -0.05(-9.34%)
Aug 28, 2024 0.5600 0.5900 0.5400 0.5406 77,132 -0.06(-10.18%)
Aug 27, 2024 0.5900 0.6049 0.5600 0.6019 74,776 +0.01(+2.02%)
Aug 26, 2024 0.6003 0.6790 0.5293 0.5900 428,724 -0.03(-4.11%)
Aug 23, 2024 0.5811 0.6900 0.5427 0.6153 846,689 +0.08(+13.90%)
Aug 22, 2024 0.4310 0.5700 0.4310 0.5402 411,469 +0.11(+25.34%)
Aug 21, 2024 0.4355 0.4577 0.4020 0.4310 210,990 -0.01(-2.07%)
Aug 20, 2024 0.4600 0.4834 0.4200 0.4401 183,903 -0.02(-5.33%)
Aug 19, 2024 0.5020 0.5020 0.4510 0.4649 359,418 -0.05(-10.25%)
Aug 16, 2024 0.5529 0.6097 0.5031 0.5180 251,713 -0.05(-9.12%)
Aug 15, 2024 0.6765 0.6765 0.5300 0.5700 419,320 -0.12(-17.95%)
Aug 14, 2024 0.5600 0.7000 0.5514 0.6947 1,853,905 +0.12(+20.61%)
Aug 13, 2024 0.5100 0.6489 0.5110 0.5760 3,193,483 -0.05(-7.29%)
Aug 12, 2024 0.7300 0.7977 0.5200 0.6213 93,042,720 +0.27(+79.05%)
Aug 09, 2024 0.3721 0.3850 0.3415 0.3470 181,408 -0.04(-9.54%)
Aug 08, 2024 0.4200 0.4200 0.3691 0.3836 272,749 -0.05(-11.61%)
Aug 07, 2024 0.4399 0.4409 0.3869 0.4340 276,253 +0.01(+3.11%)
Aug 06, 2024 0.4600 0.4660 0.4022 0.4209 269,995 -0.03(-6.47%)
Aug 05, 2024 0.5000 0.5200 0.4445 0.4500 257,872 -0.09(-16.67%)
Aug 02, 2024 0.5900 0.6136 0.5236 0.5400 335,959 -0.09(-13.72%)
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.