Indicators

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

0.1335 +0.0037 (+2.85%)

Streaming Delayed Price Updated: 1:56 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.