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

0.0880 -0.0090 (-9.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0966 0.0990 0.0810 0.0880 7,298,066 -0.01(-9.28%)
Oct 30, 2024 0.1200 0.1200 0.0921 0.0970 9,729,559 -0.02(-18.96%)
Oct 29, 2024 0.1289 0.1317 0.1161 0.1197 5,190,179 -0.01(-9.32%)
Oct 28, 2024 0.1362 0.1369 0.1277 0.1320 6,173,651 +0.00(+2.64%)
Oct 25, 2024 0.1305 0.1320 0.1212 0.1286 11,531,621 -0.00(-2.80%)
Oct 24, 2024 0.1420 0.1445 0.1256 0.1323 8,652,588 -0.01(-8.82%)
Oct 23, 2024 0.1665 0.1700 0.1400 0.1451 22,516,032 -0.04(-21.14%)
Oct 22, 2024 0.1319 0.2010 0.1258 0.1840 71,903,040 +0.05(+34.80%)
Oct 21, 2024 0.1270 0.1450 0.1211 0.1365 8,412,928 +0.01(+6.56%)
Oct 18, 2024 0.1192 0.1289 0.1153 0.1281 3,268,592 +0.01(+7.47%)
Oct 17, 2024 0.1200 0.1269 0.1140 0.1192 2,875,287 -0.00(-3.09%)
Oct 16, 2024 0.1230 0.1250 0.1170 0.1230 2,883,043 +0.00(+0.00%)
Oct 15, 2024 0.1360 0.1390 0.1150 0.1230 5,609,398 -0.02(-11.00%)
Oct 14, 2024 0.1425 0.1425 0.1360 0.1382 1,964,711 -0.00(-3.02%)
Oct 11, 2024 0.1466 0.1466 0.1352 0.1425 4,543,951 +0.01(+4.40%)
Oct 10, 2024 0.1500 0.1490 0.1325 0.1365 17,137,148 +0.00(+1.87%)
Oct 09, 2024 0.1467 0.1467 0.1330 0.1340 9,502,161 -0.01(-9.03%)
Oct 08, 2024 0.1450 0.1530 0.1400 0.1473 3,092,310 +0.00(+1.59%)
Oct 07, 2024 0.1500 0.1600 0.1431 0.1450 1,493,817 -0.01(-7.11%)
Oct 04, 2024 0.1650 0.1662 0.1464 0.1561 3,606,236 -0.01(-5.39%)
Oct 03, 2024 0.1481 0.1780 0.1481 0.1650 8,061,390 +0.02(+11.41%)
Oct 02, 2024 0.1468 0.1481 0.1359 0.1481 1,646,362 +0.00(+0.89%)
Oct 01, 2024 0.1591 0.1625 0.1327 0.1468 4,784,080 -0.02(-9.66%)
Sep 30, 2024 0.1800 0.1911 0.1606 0.1625 4,134,648 -0.03(-16.67%)
Sep 27, 2024 0.2080 0.2129 0.1900 0.1950 4,495,582 -0.01(-4.79%)
Sep 26, 2024 0.2400 0.2420 0.2030 0.2048 15,702,133 -0.01(-6.44%)
Sep 25, 2024 0.2259 0.2352 0.2121 0.2189 5,910,992 -0.04(-16.45%)
Sep 24, 2024 0.3197 0.3300 0.2400 0.2620 84,727,680 +0.03(+10.88%)
Sep 23, 2024 0.2335 0.2499 0.2111 0.2363 356,839 +0.01(+2.21%)
Sep 20, 2024 0.2500 0.2519 0.2312 0.2312 335,279 -0.02(-6.92%)
Sep 19, 2024 0.2520 0.2530 0.2410 0.2484 344,673 -0.00(-0.64%)
Sep 18, 2024 0.2716 0.2749 0.2400 0.2500 840,046 -0.03(-10.71%)
Sep 17, 2024 0.3050 0.3259 0.2700 0.2800 1,011,448 -0.04(-12.23%)
Sep 16, 2024 0.3300 0.3450 0.3100 0.3190 1,647,421 -0.00(-0.90%)
Sep 13, 2024 0.3250 0.3320 0.3130 0.3219 125,179 +0.01(+2.09%)
Sep 12, 2024 0.3380 0.3380 0.3100 0.3153 341,296 -0.01(-2.98%)
Sep 11, 2024 0.3346 0.3450 0.3021 0.3250 525,317 -0.02(-5.80%)
Sep 10, 2024 0.3700 0.3740 0.3350 0.3450 864,150 -0.06(-13.77%)
Sep 09, 2024 0.4090 0.4400 0.3628 0.4001 2,477,109 -0.02(-4.05%)
Sep 06, 2024 0.4016 0.4299 0.4007 0.4170 117,676 -0.02(-3.63%)
Sep 05, 2024 0.4400 0.4460 0.4000 0.4327 1,475,769 -0.02(-3.57%)
Sep 04, 2024 0.4800 0.4900 0.4281 0.4487 117,378 -0.02(-3.28%)
Sep 03, 2024 0.4600 0.4730 0.4500 0.4639 34,170 -0.01(-2.17%)
Aug 30, 2024 0.4999 0.4999 0.4742 0.4742 29,219 -0.02(-3.24%)
Aug 29, 2024 0.5175 0.5363 0.4501 0.4901 178,625 -0.05(-9.34%)
Aug 28, 2024 0.5600 0.5900 0.5400 0.5406 77,132 -0.06(-10.18%)
Aug 27, 2024 0.5900 0.6049 0.5600 0.6019 74,776 +0.01(+2.02%)
Aug 26, 2024 0.6003 0.6790 0.5293 0.5900 428,724 -0.03(-4.11%)
Aug 23, 2024 0.5811 0.6900 0.5427 0.6153 846,689 +0.08(+13.90%)
Aug 22, 2024 0.4310 0.5700 0.4310 0.5402 411,469 +0.11(+25.34%)
Aug 21, 2024 0.4355 0.4577 0.4020 0.4310 210,990 -0.01(-2.07%)
Aug 20, 2024 0.4600 0.4834 0.4200 0.4401 183,903 -0.02(-5.33%)
Aug 19, 2024 0.5020 0.5020 0.4510 0.4649 359,418 -0.05(-10.25%)
Aug 16, 2024 0.5529 0.6097 0.5031 0.5180 251,713 -0.05(-9.12%)
Aug 15, 2024 0.6765 0.6765 0.5300 0.5700 419,320 -0.12(-17.95%)
Aug 14, 2024 0.5600 0.7000 0.5514 0.6947 1,853,905 +0.12(+20.61%)
Aug 13, 2024 0.5100 0.6489 0.5110 0.5760 3,193,483 -0.05(-7.29%)
Aug 12, 2024 0.7300 0.7977 0.5200 0.6213 93,042,720 +0.27(+79.05%)
Aug 09, 2024 0.3721 0.3850 0.3415 0.3470 181,408 -0.04(-9.54%)
Aug 08, 2024 0.4200 0.4200 0.3691 0.3836 272,749 -0.05(-11.61%)
Aug 07, 2024 0.4399 0.4409 0.3869 0.4340 276,253 +0.01(+3.11%)
Aug 06, 2024 0.4600 0.4660 0.4022 0.4209 269,995 -0.03(-6.47%)
Aug 05, 2024 0.5000 0.5200 0.4445 0.4500 257,872 -0.09(-16.67%)
Aug 02, 2024 0.5900 0.6136 0.5236 0.5400 335,959 -0.09(-13.72%)
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.