ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.090 -0.100 (-8.40%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.350 1.350 1.190 1.190 184,977 -0.18(-13.14%)
Apr 09, 2026 1.370 1.380 1.300 1.370 75,553 -0.01(-0.72%)
Apr 08, 2026 1.360 1.420 1.340 1.380 175,213 +0.06(+4.55%)
Apr 07, 2026 1.380 1.380 1.290 1.320 135,979 -0.06(-4.35%)
Apr 06, 2026 1.390 1.445 1.298 1.380 108,691 -0.04(-2.82%)
Apr 02, 2026 1.420 1.470 1.350 1.420 157,460 -0.08(-5.33%)
Apr 01, 2026 1.400 1.600 1.380 1.500 451,810 +0.13(+9.49%)
Mar 31, 2026 1.300 1.490 1.261 1.370 235,588 +0.07(+5.38%)
Mar 30, 2026 1.260 1.380 1.260 1.300 93,497 +0.06(+4.84%)
Mar 27, 2026 1.220 1.260 1.190 1.240 58,157 +0.03(+2.48%)
Mar 26, 2026 1.290 1.320 1.210 1.210 72,205 -0.10(-7.63%)
Mar 25, 2026 1.320 1.320 1.252 1.310 50,004 +0.01(+0.77%)
Mar 24, 2026 1.260 1.350 1.230 1.300 69,873 +0.04(+3.17%)
Mar 23, 2026 1.350 1.465 1.250 1.260 194,496 -0.09(-6.67%)
Mar 20, 2026 1.260 1.350 1.170 1.350 1,849,809 +0.12(+9.76%)
Mar 19, 2026 1.230 1.230 1.200 1.230 47,977 +0.02(+1.65%)
Mar 18, 2026 1.370 1.370 1.160 1.210 289,770 -0.19(-13.57%)
Mar 17, 2026 1.440 1.470 1.350 1.400 68,772 -0.08(-5.41%)
Mar 16, 2026 1.510 1.510 1.420 1.480 73,019 -0.02(-1.33%)
Mar 13, 2026 1.530 1.570 1.440 1.500 92,571 -0.03(-1.96%)
Mar 12, 2026 1.580 1.580 1.470 1.530 72,009 -0.05(-3.16%)
Mar 11, 2026 1.600 1.630 1.480 1.580 274,859 +0.01(+0.64%)
Mar 10, 2026 1.450 1.570 1.390 1.570 113,324 +0.12(+8.28%)
Mar 09, 2026 1.480 1.520 1.410 1.450 140,732 -0.13(-8.23%)
Mar 06, 2026 1.670 1.670 1.560 1.580 117,307 -0.15(-8.67%)
Mar 05, 2026 1.690 1.785 1.640 1.730 154,901 +0.00(+0.00%)
Mar 04, 2026 1.460 1.939 1.460 1.730 1,512,863 +0.27(+18.49%)
Mar 03, 2026 1.480 1.550 1.370 1.460 174,303 -0.13(-8.18%)
Mar 02, 2026 1.640 1.650 1.510 1.590 183,247 -0.16(-9.14%)
Feb 27, 2026 1.870 1.930 1.750 1.750 192,408 -0.20(-10.26%)
Feb 26, 2026 1.890 2.040 1.870 1.950 227,762 -0.12(-5.80%)
Feb 25, 2026 2.170 2.229 2.010 2.070 374,882 -0.23(-10.00%)
Feb 24, 2026 2.160 2.500 2.080 2.300 663,109 +2.08(+949.75%)
Feb 23, 2026 0.2393 0.2393 0.1936 0.2191 7,116,172 -0.02(-9.84%)
Feb 20, 2026 0.3012 0.3100 0.2110 0.2430 23,370,908 -0.19(-43.32%)
Feb 19, 2026 0.5607 0.7600 0.4165 0.4287 305,895,136 +0.02(+4.84%)
Feb 18, 2026 0.3757 0.4699 0.3650 0.4089 31,255,928 +0.02(+5.39%)
Feb 17, 2026 0.4000 0.4000 0.3700 0.3880 159,842 -0.00(-0.18%)
Feb 13, 2026 0.3700 0.3900 0.3600 0.3887 140,569 +0.02(+5.31%)
Feb 12, 2026 0.3770 0.4100 0.3600 0.3691 308,957 -0.01(-2.61%)
Feb 11, 2026 0.4000 0.4074 0.3636 0.3790 269,036 -0.02(-4.29%)
Feb 10, 2026 0.3490 0.4074 0.3490 0.3960 585,773 +0.05(+15.55%)
Feb 09, 2026 0.3500 0.3600 0.3250 0.3427 209,641 -0.01(-3.82%)
Feb 06, 2026 0.4112 0.4199 0.3042 0.3563 1,141,551 -0.05(-13.12%)
Feb 05, 2026 0.4450 0.4700 0.4101 0.4101 136,152 -0.04(-8.87%)
Feb 04, 2026 0.4948 0.5046 0.4321 0.4500 132,124 -0.03(-6.95%)
Feb 03, 2026 0.4875 0.5195 0.4800 0.4836 137,050 +0.01(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.