Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1690 -0.0083 (-4.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.2810 0.2810 0.2400 0.2649 221,241 +0.01(+2.00%)
Mar 28, 2024 0.2839 0.2900 0.2400 0.2597 342,610 -0.02(-7.25%)
Mar 27, 2024 0.2951 0.3048 0.2703 0.2800 159,635 -0.01(-4.04%)
Mar 26, 2024 0.3013 0.3182 0.2900 0.2918 222,517 -0.03(-10.22%)
Mar 25, 2024 0.3100 0.3300 0.3013 0.3250 124,432 -0.00(-0.88%)
Mar 22, 2024 0.3150 0.3300 0.3013 0.3279 222,081 +0.01(+2.47%)
Mar 21, 2024 0.3348 0.3485 0.3100 0.3200 184,719 -0.01(-2.14%)
Mar 20, 2024 0.3600 0.3698 0.3213 0.3270 696,943 -0.07(-17.84%)
Mar 19, 2024 0.3134 0.4100 0.3134 0.3980 5,039,979 +0.07(+20.24%)
Mar 18, 2024 0.3200 0.3600 0.3060 0.3310 135,132 -0.01(-2.33%)
Mar 15, 2024 0.3010 0.3800 0.3010 0.3389 219,068 +0.04(+11.59%)
Mar 14, 2024 0.3390 0.3399 0.3011 0.3037 92,399 -0.03(-9.04%)
Mar 13, 2024 0.3010 0.3499 0.3010 0.3339 182,799 +0.02(+7.74%)
Mar 12, 2024 0.3300 0.3400 0.3010 0.3099 264,790 -0.02(-7.22%)
Mar 11, 2024 0.3650 0.3800 0.3300 0.3340 254,994 -0.04(-9.73%)
Mar 08, 2024 0.4000 0.4000 0.3700 0.3700 207,576 -0.01(-2.63%)
Mar 07, 2024 0.3900 0.4000 0.3610 0.3800 146,040 -0.02(-4.52%)
Mar 06, 2024 0.4171 0.4200 0.3500 0.3980 346,219 -0.03(-7.44%)
Mar 05, 2024 0.4203 0.4850 0.4203 0.4300 294,300 +0.03(+7.23%)
Mar 04, 2024 0.5200 0.5209 0.3750 0.4010 591,587 -0.09(-18.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.