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)

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 2.550 2.860 2.516 2.700 116,946 +0.15(+5.88%)
Nov 06, 2025 2.380 2.640 2.360 2.550 50,082 +0.05(+2.20%)
Nov 05, 2025 2.460 2.501 2.270 2.495 58,401 +0.10(+3.96%)
Nov 04, 2025 2.580 2.590 2.400 2.400 26,841 -0.19(-7.34%)
Nov 03, 2025 2.600 2.600 2.510 2.590 25,377 +0.12(+4.86%)
Oct 31, 2025 2.400 2.680 2.250 2.470 136,307 +0.07(+2.70%)
Oct 30, 2025 2.410 2.490 2.300 2.405 22,708 -0.01(-0.21%)
Oct 29, 2025 2.710 2.710 2.340 2.410 113,058 -0.22(-8.37%)
Oct 28, 2025 2.890 2.890 2.630 2.630 41,107 -0.22(-7.72%)
Oct 27, 2025 3.010 3.010 2.830 2.850 23,510 -0.02(-0.70%)
Oct 24, 2025 2.900 3.017 2.870 2.870 34,331 +0.09(+3.24%)
Oct 23, 2025 2.730 2.880 2.680 2.780 61,694 +0.01(+0.36%)
Oct 22, 2025 2.970 3.000 2.700 2.770 56,861 -0.20(-6.73%)
Oct 21, 2025 3.030 3.120 2.900 2.970 27,489 -0.01(-0.34%)
Oct 20, 2025 2.910 3.220 2.900 2.980 62,036 +0.09(+3.11%)
Oct 17, 2025 3.130 3.232 2.860 2.890 113,498 -0.17(-5.56%)
Oct 16, 2025 3.240 3.310 3.020 3.060 55,281 -0.17(-5.26%)
Oct 15, 2025 3.330 3.424 3.200 3.230 48,102 -0.17(-5.00%)
Oct 14, 2025 3.320 3.450 3.141 3.400 64,465 +0.06(+1.80%)
Oct 13, 2025 3.120 3.410 3.020 3.340 78,517 +0.22(+7.13%)
Oct 10, 2025 3.460 3.630 3.050 3.118 168,862 -0.30(-8.84%)
Oct 09, 2025 3.570 3.630 3.400 3.420 110,489 -0.15(-4.20%)
Oct 08, 2025 3.500 3.730 3.350 3.570 102,306 +0.10(+2.88%)
Oct 07, 2025 3.420 3.513 3.330 3.470 35,161 +0.06(+1.76%)
Oct 06, 2025 3.510 3.510 3.350 3.410 38,224 -0.10(-2.85%)
Oct 03, 2025 3.450 3.590 3.440 3.510 43,595 +0.00(+0.00%)
Oct 02, 2025 3.516 3.650 3.480 3.510 47,291 -0.07(-1.96%)
Oct 01, 2025 3.320 3.599 3.210 3.580 156,510 +0.26(+7.83%)
Sep 30, 2025 3.390 3.420 3.271 3.320 25,314 -0.07(-2.06%)
Sep 29, 2025 3.390 3.466 3.210 3.390 81,312 +0.01(+0.30%)
Sep 26, 2025 3.370 3.474 3.250 3.380 27,920 +0.00(+0.00%)
Sep 25, 2025 3.520 3.539 3.260 3.380 86,435 -0.14(-3.98%)
Sep 24, 2025 3.450 3.770 3.420 3.520 161,449 +0.10(+2.92%)
Sep 23, 2025 3.550 3.595 3.350 3.420 61,187 -0.10(-2.84%)
Sep 22, 2025 3.450 3.570 3.333 3.520 88,996 +0.16(+4.76%)
Sep 19, 2025 3.570 3.584 3.360 3.360 73,712 -0.14(-4.00%)
Sep 18, 2025 3.600 3.683 3.430 3.500 50,042 -0.02(-0.57%)
Sep 17, 2025 3.700 3.700 3.410 3.520 102,847 -0.14(-3.83%)
Sep 16, 2025 3.380 3.810 3.254 3.660 110,917 +0.25(+7.33%)
Sep 15, 2025 3.620 3.750 3.100 3.410 189,069 -0.08(-2.29%)
Sep 12, 2025 3.560 4.190 3.440 3.490 598,306 -0.06(-1.69%)
Sep 11, 2025 3.380 3.820 2.810 3.550 5,083,950 +0.40(+12.70%)
Sep 10, 2025 3.400 3.445 3.110 3.150 98,683 -0.25(-7.35%)
Sep 09, 2025 3.300 3.700 3.150 3.400 172,884 +0.14(+4.29%)
Sep 08, 2025 3.180 3.345 3.150 3.260 59,362 +0.11(+3.49%)
Sep 05, 2025 3.600 3.600 3.110 3.150 128,503 -0.48(-13.10%)
Sep 04, 2025 3.400 3.698 3.390 3.625 114,991 +0.23(+6.93%)
Sep 03, 2025 3.820 4.318 3.070 3.390 338,266 -0.54(-13.74%)
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.