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

0.0865 -0.0015 (-1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.0879	0.0879	0.0814	0.0865	3,233,044	-0.00(-1.70%)
Oct 31, 2024	0.0966	0.0990	0.0810	0.0880	7,336,069	-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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices