Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Interactive Strength Inc. - Common Stock
(NQ:
TRNR
)
2.870
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
2.950
3.690
2.640
2.870
345,727
+2.78(+3256.73%)
Jun 13, 2024
0.0896
0.0986
0.0850
0.0855
5,014,508
-0.02(-20.39%)
Jun 12, 2024
0.1265
0.1265
0.1015
0.1074
4,573,514
-0.02(-18.20%)
Jun 11, 2024
0.1354
0.1481
0.1302
0.1313
5,095,798
-0.01(-4.92%)
Jun 10, 2024
0.1242
0.1470
0.1104
0.1381
9,452,769
+0.01(+6.39%)
Jun 07, 2024
0.1336
0.1479
0.1251
0.1298
1,425,241
-0.00(-0.92%)
Jun 06, 2024
0.1400
0.1470
0.1300
0.1310
926,165
-0.02(-10.70%)
Jun 05, 2024
0.1380
0.1499
0.1224
0.1467
1,326,031
+0.00(+3.24%)
Jun 04, 2024
0.1559
0.1566
0.1420
0.1421
589,969
-0.01(-9.49%)
Jun 03, 2024
0.1570
0.1575
0.1408
0.1570
995,062
+0.01(+3.97%)
May 31, 2024
0.1860
0.1860
0.1408
0.1510
3,684,356
-0.03(-18.38%)
May 30, 2024
0.1950
0.2165
0.1830
0.1850
2,863,760
-0.03(-13.99%)
May 29, 2024
0.2267
0.2298
0.1902
0.2151
6,337,838
+0.00(+1.03%)
May 28, 2024
0.1900
0.2490
0.1811
0.2129
2,537,718
+0.01(+4.88%)
May 24, 2024
0.1760
0.2094
0.1731
0.2030
1,772,625
+0.02(+13.41%)
May 23, 2024
0.1810
0.1898
0.1752
0.1790
130,743
-0.01(-5.84%)
May 22, 2024
0.1850
0.2000
0.1720
0.1901
115,364
+0.00(+0.00%)
May 21, 2024
0.1920
0.2049
0.1811
0.1901
243,994
-0.01(-3.60%)
May 20, 2024
0.1840
0.2053
0.1780
0.1972
199,705
-0.00(-1.94%)
May 17, 2024
0.2057
0.2350
0.2001
0.2011
1,019,564
+0.00(+2.24%)
May 16, 2024
0.1700
0.1982
0.1700
0.1967
1,028,858
+0.03(+14.69%)
May 15, 2024
0.1700
0.1750
0.1580
0.1715
94,024
+0.00(+2.69%)
May 14, 2024
0.1615
0.1699
0.1563
0.1670
175,447
+0.01(+3.73%)
May 13, 2024
0.1649
0.1649
0.1538
0.1610
96,601
+0.00(+0.63%)
May 10, 2024
0.1600
0.1673
0.1520
0.1600
158,254
+0.00(+1.52%)
May 09, 2024
0.1578
0.1698
0.1505
0.1576
274,295
-0.00(-2.35%)
May 08, 2024
0.1591
0.1679
0.1512
0.1614
253,880
-0.00(-1.34%)
May 07, 2024
0.1700
0.1750
0.1609
0.1636
309,845
-0.00(-1.45%)
May 06, 2024
0.1730
0.1890
0.1644
0.1660
177,695
-0.00(-1.78%)
May 03, 2024
0.1800
0.1817
0.1565
0.1690
294,026
-0.01(-4.68%)
May 02, 2024
0.1889
0.1930
0.1700
0.1773
251,105
-0.01(-6.14%)
May 01, 2024
0.1770
0.1984
0.1755
0.1889
91,749
+0.01(+6.72%)
Apr 30, 2024
0.1840
0.1900
0.1745
0.1770
125,247
-0.01(-6.84%)
Apr 29, 2024
0.2081
0.2081
0.1811
0.1900
133,732
-0.02(-7.59%)
Apr 26, 2024
0.2128
0.2162
0.2030
0.2056
64,569
-0.00(-0.05%)
Apr 25, 2024
0.2149
0.2200
0.2051
0.2057
128,530
-0.00(-2.23%)
Apr 24, 2024
0.2070
0.2300
0.2010
0.2104
324,626
+0.00(+1.64%)
Apr 23, 2024
0.1811
0.2200
0.1811
0.2070
448,683
+0.02(+8.95%)
Apr 22, 2024
0.1900
0.1949
0.1801
0.1900
143,106
-0.00(-1.20%)
Apr 19, 2024
0.1800
0.1994
0.1777
0.1923
178,147
+0.01(+3.67%)
Apr 18, 2024
0.1970
0.2082
0.1800
0.1855
80,596
-0.00(-1.07%)
Apr 17, 2024
0.1930
0.2058
0.1715
0.1875
79,086
-0.00(-1.32%)
Apr 16, 2024
0.1900
0.2199
0.1833
0.1900
82,382
-0.00(-1.55%)
Apr 15, 2024
0.2089
0.2089
0.1814
0.1930
196,379
-0.02(-7.48%)
Apr 12, 2024
0.2454
0.2454
0.2070
0.2086
293,311
-0.03(-11.42%)
Apr 11, 2024
0.2331
0.2750
0.2250
0.2355
551,407
+0.02(+7.53%)
Apr 10, 2024
0.2377
0.2399
0.2021
0.2190
172,390
-0.00(-1.62%)
Apr 09, 2024
0.2325
0.2348
0.2173
0.2226
146,317
-0.02(-6.78%)
Apr 08, 2024
0.2550
0.2550
0.2305
0.2388
43,669
-0.00(-1.12%)
Apr 05, 2024
0.2475
0.2550
0.2340
0.2415
146,956
-0.01(-3.36%)
Apr 04, 2024
0.2300
0.2500
0.2256
0.2499
241,505
+0.02(+11.07%)
Apr 03, 2024
0.2618
0.2618
0.2250
0.2250
365,032
-0.04(-16.64%)
Apr 02, 2024
0.2700
0.2900
0.2400
0.2699
266,075
+0.00(+1.89%)
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
.