Skip to main content

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

3.230 -1.670 (-34.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.630 3.890 2.940 3.230 1,055,493 -1.67(-34.08%)
Jun 17, 2024 4.520 8.500 4.170 4.900 44,534,736 +2.03(+70.73%)
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%)
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.