Indicators

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

0.2030 +0.0240 (+13.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

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%)

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.