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)

1.600 -0.150 (-8.57%)
Streaming Delayed Price Updated: 11:11 AM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.11(+4.97%)
Feb 23, 2026 2.393 2.393 1.936 2.191 711,617 -0.24(-9.84%)
Feb 20, 2026 3.012 3.100 2.110 2.430 2,337,090 -1.86(-43.32%)
Feb 19, 2026 5.607 7.600 4.165 4.287 30,589,514 +0.20(+4.84%)
Feb 18, 2026 3.757 4.699 3.650 4.089 3,125,592 +0.21(+5.39%)
Feb 17, 2026 4.000 4.000 3.700 3.880 15,984 -0.01(-0.18%)
Feb 13, 2026 3.700 3.900 3.600 3.887 14,056 +0.20(+5.31%)
Feb 12, 2026 3.770 4.100 3.600 3.691 30,895 -0.10(-2.61%)
Feb 11, 2026 4.000 4.074 3.636 3.790 26,903 -0.17(-4.29%)
Feb 10, 2026 3.490 4.074 3.490 3.960 58,577 +0.53(+15.55%)
Feb 09, 2026 3.500 3.600 3.250 3.427 20,964 -0.14(-3.82%)
Feb 06, 2026 4.112 4.199 3.042 3.563 114,155 -0.54(-13.12%)
Feb 05, 2026 4.450 4.700 4.101 4.101 13,615 -0.40(-8.87%)
Feb 04, 2026 4.948 5.046 4.321 4.500 13,212 -0.34(-6.95%)
Feb 03, 2026 4.875 5.195 4.800 4.836 13,705 +0.07(+1.38%)
Feb 02, 2026 5.242 5.600 4.610 4.770 16,984 -0.44(-8.41%)
Jan 30, 2026 4.499 5.541 4.345 5.208 67,430 +0.69(+15.14%)
Jan 29, 2026 5.300 5.300 4.432 4.523 52,611 -0.88(-16.24%)
Jan 28, 2026 6.200 6.237 5.310 5.400 36,461 -0.84(-13.42%)
Jan 27, 2026 5.803 6.740 5.505 6.237 104,601 +0.14(+2.23%)
Jan 26, 2026 6.302 6.302 5.380 6.101 42,735 -0.17(-2.68%)
Jan 23, 2026 6.864 6.864 6.110 6.269 46,059 -0.81(-11.45%)
Jan 22, 2026 6.730 7.100 6.585 7.080 40,562 -0.03(-0.42%)
Jan 21, 2026 6.850 7.258 6.622 7.110 65,676 -0.30(-4.05%)
Jan 20, 2026 7.126 7.467 6.400 7.410 260,957 -2.00(-21.26%)
Jan 16, 2026 8.800 16.20 7.880 9.411 4,657,013 +0.89(+10.46%)
Jan 15, 2026 9.000 9.000 8.500 8.520 5,510 -0.46(-5.12%)
Jan 14, 2026 9.150 9.300 8.860 8.980 4,221 -0.33(-3.50%)
Jan 13, 2026 9.900 10.10 9.024 9.306 6,274 -0.60(-6.05%)
Jan 12, 2026 10.00 10.72 9.585 9.905 5,864 -0.15(-1.44%)
Jan 09, 2026 11.00 11.00 10.05 10.05 8,580 -0.65(-6.07%)
Jan 08, 2026 11.40 11.40 10.10 10.70 9,370 -0.70(-6.14%)
Jan 07, 2026 11.00 12.50 10.70 11.40 21,093 +0.50(+4.59%)
Jan 06, 2026 9.700 11.20 9.300 10.90 35,869 +1.58(+16.93%)
Jan 05, 2026 9.000 9.500 9.000 9.322 8,026 +0.32(+3.59%)
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.