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 (%)
Aug 31, 2023 1.250 1.280 1.210 1.280 20,618 +0.04(+3.23%)
Aug 30, 2023 1.290 1.340 1.225 1.240 42,433 -0.03(-2.36%)
Aug 29, 2023 1.300 1.320 1.260 1.270 28,294 -0.06(-4.51%)
Aug 28, 2023 1.420 1.420 1.230 1.330 98,110 +0.08(+6.39%)
Aug 25, 2023 1.260 1.390 1.115 1.250 92,602 +0.00(+0.01%)
Aug 24, 2023 1.280 1.400 1.220 1.250 84,566 -0.04(-3.10%)
Aug 23, 2023 1.250 1.330 1.220 1.290 68,202 -0.03(-2.27%)
Aug 22, 2023 1.400 1.430 1.260 1.320 54,389 -0.04(-2.94%)
Aug 21, 2023 1.260 1.370 1.210 1.360 40,181 +0.15(+12.40%)
Aug 18, 2023 1.250 1.250 1.110 1.210 44,621 +0.06(+5.22%)
Aug 17, 2023 1.250 1.280 1.140 1.150 76,491 -0.08(-6.50%)
Aug 16, 2023 1.300 1.305 1.210 1.230 57,713 -0.08(-6.11%)
Aug 15, 2023 1.500 1.560 1.210 1.310 99,789 -0.10(-7.09%)
Aug 14, 2023 1.400 1.450 1.210 1.410 195,831 -0.01(-0.70%)
Aug 11, 2023 1.470 1.500 1.410 1.420 139,500 -0.05(-3.40%)
Aug 10, 2023 1.550 1.550 1.410 1.470 31,621 -0.03(-2.00%)
Aug 09, 2023 1.600 1.600 1.440 1.500 153,181 -0.13(-7.98%)
Aug 08, 2023 1.710 1.752 1.600 1.630 111,588 -0.13(-7.39%)
Aug 07, 2023 2.080 2.099 1.610 1.760 216,065 -0.34(-16.19%)
Aug 04, 2023 2.180 2.240 1.980 2.100 220,075 -0.05(-2.33%)
Aug 03, 2023 2.710 2.760 1.970 2.150 1,556,853 -0.12(-5.29%)
Aug 02, 2023 2.090 2.410 2.040 2.270 68,631 +0.10(+4.60%)
Aug 01, 2023 2.210 2.424 2.090 2.170 75,100 -0.31(-12.50%)
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%)
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.