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 )

0.2056 -0.0001 (-0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.2128 0.2162 0.2030 0.2056 64,569 -0.00(-0.05%)
Apr 25, 2024 0.2149 0.2200 0.2051 0.2057 128,530 -0.00(-2.23%)
Apr 24, 2024 0.2070 0.2300 0.2010 0.2104 324,626 +0.00(+1.64%)
Apr 23, 2024 0.1811 0.2200 0.1811 0.2070 448,683 +0.02(+8.95%)
Apr 22, 2024 0.1900 0.1949 0.1801 0.1900 143,106 -0.00(-1.20%)
Apr 19, 2024 0.1800 0.1994 0.1777 0.1923 178,147 +0.01(+3.67%)
Apr 18, 2024 0.1970 0.2082 0.1800 0.1855 80,596 -0.00(-1.07%)
Apr 17, 2024 0.1930 0.2058 0.1715 0.1875 79,086 -0.00(-1.32%)
Apr 16, 2024 0.1900 0.2199 0.1833 0.1900 82,382 -0.00(-1.55%)
Apr 15, 2024 0.2089 0.2089 0.1814 0.1930 196,379 -0.02(-7.48%)
Apr 12, 2024 0.2454 0.2454 0.2070 0.2086 293,311 -0.03(-11.42%)
Apr 11, 2024 0.2331 0.2750 0.2250 0.2355 551,407 +0.02(+7.53%)
Apr 10, 2024 0.2377 0.2399 0.2021 0.2190 172,390 -0.00(-1.62%)
Apr 09, 2024 0.2325 0.2348 0.2173 0.2226 146,317 -0.02(-6.78%)
Apr 08, 2024 0.2550 0.2550 0.2305 0.2388 43,669 -0.00(-1.12%)
Apr 05, 2024 0.2475 0.2550 0.2340 0.2415 146,956 -0.01(-3.36%)
Apr 04, 2024 0.2300 0.2500 0.2256 0.2499 241,505 +0.02(+11.07%)
Apr 03, 2024 0.2618 0.2618 0.2250 0.2250 365,032 -0.04(-16.64%)
Apr 02, 2024 0.2700 0.2900 0.2400 0.2699 266,075 +0.00(+1.89%)
Apr 01, 2024 0.2810 0.2810 0.2400 0.2649 221,241 +0.01(+2.00%)
Mar 28, 2024 0.2839 0.2900 0.2400 0.2597 342,610 -0.02(-7.25%)
Mar 27, 2024 0.2951 0.3048 0.2703 0.2800 159,635 -0.01(-4.04%)
Mar 26, 2024 0.3013 0.3182 0.2900 0.2918 222,517 -0.03(-10.22%)
Mar 25, 2024 0.3100 0.3300 0.3013 0.3250 124,432 -0.00(-0.88%)
Mar 22, 2024 0.3150 0.3300 0.3013 0.3279 222,081 +0.01(+2.47%)
Mar 21, 2024 0.3348 0.3485 0.3100 0.3200 184,719 -0.01(-2.14%)
Mar 20, 2024 0.3600 0.3698 0.3213 0.3270 696,943 -0.07(-17.84%)
Mar 19, 2024 0.3134 0.4100 0.3134 0.3980 5,039,979 +0.07(+20.24%)
Mar 18, 2024 0.3200 0.3600 0.3060 0.3310 135,132 -0.01(-2.33%)
Mar 15, 2024 0.3010 0.3800 0.3010 0.3389 219,068 +0.04(+11.59%)
Mar 14, 2024 0.3390 0.3399 0.3011 0.3037 92,399 -0.03(-9.04%)
Mar 13, 2024 0.3010 0.3499 0.3010 0.3339 182,799 +0.02(+7.74%)
Mar 12, 2024 0.3300 0.3400 0.3010 0.3099 264,790 -0.02(-7.22%)
Mar 11, 2024 0.3650 0.3800 0.3300 0.3340 254,994 -0.04(-9.73%)
Mar 08, 2024 0.4000 0.4000 0.3700 0.3700 207,576 -0.01(-2.63%)
Mar 07, 2024 0.3900 0.4000 0.3610 0.3800 146,040 -0.02(-4.52%)
Mar 06, 2024 0.4171 0.4200 0.3500 0.3980 346,219 -0.03(-7.44%)
Mar 05, 2024 0.4203 0.4850 0.4203 0.4300 294,300 +0.03(+7.23%)
Mar 04, 2024 0.5200 0.5209 0.3750 0.4010 591,587 -0.09(-18.16%)
Mar 01, 2024 0.4878 0.5250 0.4673 0.4900 230,795 +0.02(+3.99%)
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%)
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.