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 )

0.2030 +0.0240 (+13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 2.020 2.860 2.010 2.480 609,011 +0.56(+29.17%)
Jul 28, 2023 2.060 2.060 1.920 1.920 5,221 -0.03(-1.54%)
Jul 27, 2023 2.210 2.210 1.940 1.950 15,054 -0.14(-6.70%)
Jul 26, 2023 2.250 2.310 1.911 2.090 24,805 -0.07(-3.24%)
Jul 25, 2023 2.280 2.370 2.160 2.160 9,079 -0.10(-4.42%)
Jul 24, 2023 2.490 2.550 2.000 2.260 35,434 -0.25(-9.96%)
Jul 21, 2023 2.650 2.650 2.500 2.510 4,078 -0.04(-1.57%)
Jul 20, 2023 2.610 2.610 2.550 2.550 3,877 -0.08(-2.86%)
Jul 19, 2023 2.580 2.730 2.530 2.625 12,304 +0.06(+2.54%)
Jul 18, 2023 2.740 2.748 2.530 2.560 14,927 -0.11(-4.12%)
Jul 17, 2023 2.640 2.790 2.610 2.670 4,795 +0.04(+1.52%)
Jul 14, 2023 2.760 2.850 2.610 2.630 13,672 -0.21(-7.39%)
Jul 13, 2023 2.850 2.915 2.750 2.840 25,484 +0.05(+1.79%)
Jul 12, 2023 2.910 2.950 2.790 2.790 28,533 -0.01(-0.36%)
Jul 11, 2023 2.770 2.990 2.770 2.800 8,567 -0.08(-2.61%)
Jul 10, 2023 2.490 2.960 2.490 2.875 13,574 +0.27(+10.15%)
Jul 07, 2023 2.810 2.850 2.554 2.610 13,352 -0.07(-2.61%)
Jul 06, 2023 2.900 2.900 2.620 2.680 23,371 -0.12(-4.29%)
Jul 05, 2023 2.930 3.080 2.800 2.800 10,652 -0.11(-3.78%)
Jul 03, 2023 2.820 3.100 2.820 2.910 13,147 +0.12(+4.30%)
Jun 30, 2023 2.700 3.050 2.500 2.790 91,882 +0.20(+7.72%)
Jun 29, 2023 2.660 2.741 2.550 2.590 23,670 -0.11(-4.07%)
Jun 28, 2023 2.750 2.930 2.700 2.700 34,116 -0.05(-1.81%)
Jun 27, 2023 3.050 3.170 2.710 2.750 55,726 -0.33(-10.72%)
Jun 26, 2023 3.370 3.370 3.050 3.080 38,371 -0.29(-8.61%)
Jun 23, 2023 3.330 3.460 3.070 3.370 31,338 -0.09(-2.60%)
Jun 22, 2023 3.490 3.490 3.340 3.460 8,812 -0.03(-0.86%)
Jun 21, 2023 3.600 3.760 3.490 3.490 5,141 -0.21(-5.68%)
Jun 20, 2023 3.810 3.950 3.380 3.700 35,093 -0.19(-4.88%)
Jun 16, 2023 4.250 4.450 3.890 3.890 34,560 -0.42(-9.74%)
Jun 15, 2023 4.140 4.750 4.140 4.310 61,781 -0.14(-3.15%)
Jun 14, 2023 4.320 4.682 4.040 4.450 53,310 +0.05(+1.14%)
Jun 13, 2023 4.300 4.650 4.050 4.400 35,044 -0.19(-4.14%)
Jun 12, 2023 5.310 5.340 4.101 4.590 186,485 -0.63(-12.07%)
Jun 09, 2023 4.800 5.690 4.771 5.220 392,438 +0.63(+13.73%)
Jun 08, 2023 4.800 4.928 4.410 4.590 15,912 -0.27(-5.56%)
Jun 07, 2023 4.800 5.000 4.800 4.860 3,423 -0.03(-0.61%)
Jun 06, 2023 4.900 5.279 4.800 4.890 101,019 -0.01(-0.20%)
Jun 05, 2023 4.930 5.156 4.900 4.900 11,896 -0.13(-2.58%)
Jun 02, 2023 4.900 5.388 4.900 5.030 13,825 -0.05(-0.98%)
Jun 01, 2023 5.440 5.440 4.929 5.080 35,444 +0.00(+0.00%)
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%)
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.