Interactive Strength Inc. - Common Stock (NQ: TRNR )
0.1360
-0.0021
(-1.52%)
Streaming Delayed Price
Updated: 12:06 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2023 | 2.700 | 3.050 | 2.500 | 2.790 | 91,882 | +0.20(+7.72%) |
| Jun 29, 2023 | 2.660 | 2.741 | 2.550 | 2.590 | 23,670 | -0.11(-4.07%) |
| Jun 28, 2023 | 2.750 | 2.930 | 2.700 | 2.700 | 34,116 | -0.05(-1.81%) |
| Jun 27, 2023 | 3.050 | 3.170 | 2.710 | 2.750 | 55,726 | -0.33(-10.72%) |
| Jun 26, 2023 | 3.370 | 3.370 | 3.050 | 3.080 | 38,371 | -0.29(-8.61%) |
| Jun 23, 2023 | 3.330 | 3.460 | 3.070 | 3.370 | 31,338 | -0.09(-2.60%) |
| Jun 22, 2023 | 3.490 | 3.490 | 3.340 | 3.460 | 8,812 | -0.03(-0.86%) |
| Jun 21, 2023 | 3.600 | 3.760 | 3.490 | 3.490 | 5,141 | -0.21(-5.68%) |
| Jun 20, 2023 | 3.810 | 3.950 | 3.380 | 3.700 | 35,093 | -0.19(-4.88%) |
| Jun 16, 2023 | 4.250 | 4.450 | 3.890 | 3.890 | 34,560 | -0.42(-9.74%) |
| Jun 15, 2023 | 4.140 | 4.750 | 4.140 | 4.310 | 61,781 | +0.77(+21.75%) |
| May 08, 2023 | 4.590 | 4.750 | 3.310 | 3.540 | 189,384 | -1.31(-27.01%) |
| May 05, 2023 | 6.800 | 6.900 | 4.800 | 4.850 | 274,661 | -1.95(-28.68%) |
| May 04, 2023 | 6.370 | 6.883 | 6.030 | 6.800 | 187,113 | +0.45(+7.09%) |
| May 03, 2023 | 6.700 | 7.100 | 6.250 | 6.350 | 88,372 | +0.05(+0.79%) |
| May 02, 2023 | 6.500 | 6.500 | 6.060 | 6.300 | 54,511 | -0.30(-4.55%) |
| May 01, 2023 | 6.200 | 7.050 | 5.820 | 6.600 | 414,181 | -0.01(-0.15%) |
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.
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.