Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.1074 -0.0239 (-18.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Feb 29, 2024 0.6100 0.6070 0.4639 0.4712 776,959 -0.16(-25.21%)
Feb 28, 2024 0.7011 0.7100 0.6000 0.6300 665,548 -0.12(-16.00%)
Feb 27, 2024 0.7440 0.8100 0.6700 0.7500 1,025,943 -0.05(-6.25%)
Feb 26, 2024 0.9100 1.190 0.7500 0.8000 29,533,320 +0.16(+25.00%)
Feb 23, 2024 0.6100 0.6400 0.6100 0.6400 11,223 +0.00(+0.00%)
Feb 22, 2024 0.6100 0.6400 0.6100 0.6400 6,777 -0.01(-1.54%)
Feb 21, 2024 0.6400 0.6500 0.6011 0.6500 3,223 -0.01(-0.91%)
Feb 20, 2024 0.6302 0.7000 0.6056 0.6560 25,429 +0.01(+0.92%)
Feb 16, 2024 0.6500 0.7000 0.6410 0.6500 29,912 -0.03(-4.41%)
Feb 15, 2024 0.7000 0.7200 0.6776 0.6800 35,461 -0.00(-0.01%)
Feb 14, 2024 0.6874 0.6874 0.6485 0.6801 29,822 +0.00(+0.01%)
Feb 13, 2024 0.7100 0.7193 0.6503 0.6800 5,182 +0.01(+1.34%)
Feb 12, 2024 0.6547 0.7100 0.6547 0.6710 6,991 -0.02(-2.80%)
Feb 09, 2024 0.7000 0.7200 0.6903 0.6903 11,064 +0.00(+0.04%)
Feb 08, 2024 0.6720 0.6940 0.6400 0.6900 8,439 +0.02(+2.68%)
Feb 07, 2024 0.7100 0.7100 0.6600 0.6720 40,440 -0.05(-6.63%)
Feb 06, 2024 0.7304 0.7304 0.6793 0.7197 13,315 +0.01(+2.09%)
Feb 05, 2024 0.6874 0.7381 0.6710 0.7050 5,794 -0.01(-0.70%)
Feb 02, 2024 0.7250 0.7500 0.6711 0.7100 17,412 -0.02(-2.74%)
Feb 01, 2024 0.7600 0.7600 0.6700 0.7300 7,570 -0.01(-1.35%)
Jan 31, 2024 0.6900 0.7711 0.6600 0.7400 43,402 +0.04(+5.73%)
Jan 30, 2024 0.6602 0.6999 0.6500 0.6999 13,256 -0.01(-1.42%)
Jan 29, 2024 0.7000 0.7100 0.6600 0.7100 34,395 -0.01(-1.39%)
Jan 26, 2024 0.7900 0.7902 0.7100 0.7200 28,747 -0.02(-2.96%)
Jan 25, 2024 0.8100 0.8800 0.7100 0.7420 155,724 -0.08(-9.43%)
Jan 24, 2024 0.9200 0.9404 0.8100 0.8193 168,219 +0.02(+2.67%)
Jan 23, 2024 0.8500 0.9472 0.7100 0.7980 386,750 -0.01(-1.47%)
Jan 22, 2024 0.7200 0.8700 0.6800 0.8099 42,665 +0.09(+12.49%)
Jan 19, 2024 0.7200 0.7499 0.7051 0.7200 7,278 +0.00(+0.00%)
Jan 18, 2024 0.7000 0.7500 0.7000 0.7200 28,724 +0.01(+1.41%)
Jan 17, 2024 0.7210 0.7647 0.6262 0.7100 32,565 -0.04(-5.33%)
Jan 16, 2024 0.8500 0.8500 0.7302 0.7500 6,040 +0.02(+2.71%)
Jan 12, 2024 0.8020 0.8499 0.7302 0.7302 1,239 -0.08(-10.40%)
Jan 11, 2024 0.7630 0.8600 0.7600 0.8150 5,876 +0.01(+0.65%)
Jan 10, 2024 0.8100 0.9300 0.7500 0.8097 19,198 +0.07(+9.72%)
Jan 09, 2024 0.8900 0.8900 0.6700 0.7380 56,599 +0.01(+0.81%)
Jan 08, 2024 0.7601 0.8031 0.7321 0.7321 6,113 -0.02(-2.39%)
Jan 05, 2024 0.8200 0.8202 0.7500 0.7500 65,869 -0.09(-10.71%)
Jan 04, 2024 0.8510 0.8602 0.8300 0.8400 26,617 -0.04(-4.55%)
Jan 03, 2024 0.8760 0.8975 0.8600 0.8800 2,080 +0.03(+3.41%)
Jan 02, 2024 0.8700 0.9343 0.8510 0.8510 22,118 -0.01(-1.05%)
Dec 29, 2023 0.8900 0.8900 0.8600 0.8600 13,729 -0.04(-4.46%)
Dec 28, 2023 0.8600 0.9499 0.8600 0.9001 9,943 +0.03(+3.46%)
Dec 27, 2023 0.8700 0.9500 0.8600 0.8700 11,075 -0.06(-6.46%)
Dec 26, 2023 0.9464 0.9464 0.9095 0.9301 4,743 +0.01(+1.10%)
Dec 22, 2023 0.8956 0.9489 0.8510 0.9200 6,590 -0.01(-1.08%)
Dec 21, 2023 0.9200 0.9500 0.8647 0.9300 9,755 +0.01(+1.36%)
Dec 20, 2023 0.8750 0.9400 0.8501 0.9175 20,596 +0.07(+7.93%)
Dec 19, 2023 0.8950 0.9200 0.8500 0.8501 64,395 -0.10(-10.52%)
Dec 18, 2023 0.9700 0.9700 0.8703 0.9500 4,985 +0.01(+1.06%)
Dec 15, 2023 0.9200 0.9500 0.8400 0.9400 25,347 +0.00(+0.53%)
Dec 14, 2023 0.9100 0.9500 0.8800 0.9350 7,644 +0.02(+1.63%)
Dec 13, 2023 0.9100 0.9400 0.8800 0.9200 11,817 -0.04(-4.17%)
Dec 12, 2023 0.8600 0.9600 0.8400 0.9600 53,672 +0.07(+7.87%)
Dec 11, 2023 0.9599 0.9599 0.8900 0.8900 2,634 -0.07(-7.32%)
Dec 08, 2023 0.9900 1.000 0.9603 0.9603 7,234 -0.03(-3.00%)
Dec 07, 2023 1.010 1.010 0.9800 0.9900 2,873 -0.01(-1.00%)
Dec 06, 2023 0.9900 1.000 0.9700 1.000 12,450 +0.03(+3.09%)
Dec 05, 2023 0.9600 1.000 0.9500 0.9700 19,429 -0.03(-3.00%)
Dec 04, 2023 0.9900 1.020 0.9443 1.000 13,144 -0.04(-3.85%)
Dec 01, 2023 1.000 1.040 0.9405 1.040 68,802 +0.04(+4.00%)
Nov 30, 2023 0.9611 1.000 0.9355 1.000 40,066 +0.02(+1.85%)
Nov 29, 2023 0.9305 1.010 0.9000 0.9818 31,786 -0.02(-1.82%)
Nov 28, 2023 0.9310 1.000 0.9110 1.000 18,902 +0.05(+5.20%)
Nov 27, 2023 1.000 1.000 0.9100 0.9506 9,030 -0.01(-0.70%)
Nov 24, 2023 0.9125 0.9600 0.9100 0.9573 12,573 -0.03(-3.30%)
Nov 22, 2023 0.9400 1.041 0.9300 0.9900 7,443 +0.04(+3.68%)
Nov 21, 2023 0.9400 0.9800 0.9400 0.9549 10,596 -0.01(-0.53%)
Nov 20, 2023 0.9900 1.000 0.9400 0.9600 7,115 -0.07(-6.80%)
Nov 17, 2023 1.010 1.050 0.9500 1.030 10,445 -0.02(-1.90%)
Nov 16, 2023 1.120 1.120 0.9700 1.050 34,837 -0.01(-0.94%)
Nov 15, 2023 1.140 1.140 1.000 1.060 17,817 +0.04(+3.79%)
Nov 14, 2023 1.050 1.140 1.010 1.021 11,018 -0.00(-0.36%)
Nov 13, 2023 1.100 1.150 1.000 1.025 26,277 -0.05(-4.21%)
Nov 10, 2023 1.050 1.140 1.020 1.070 31,908 +0.02(+1.90%)
Nov 09, 2023 1.060 1.060 1.020 1.050 2,531 -0.03(-2.78%)
Nov 08, 2023 1.050 1.100 1.050 1.080 4,497 -0.06(-5.20%)
Nov 07, 2023 1.120 1.139 1.100 1.139 3,575 +0.03(+2.64%)
Nov 06, 2023 1.110 1.110 1.010 1.110 9,944 +0.05(+4.72%)
Nov 03, 2023 1.090 1.120 1.060 1.060 6,210 -0.04(-3.64%)
Nov 02, 2023 1.120 1.150 1.080 1.100 13,465 +0.00(+0.00%)
Nov 01, 2023 1.020 1.100 1.023 1.100 2,955 +0.02(+1.85%)
Oct 31, 2023 1.090 1.090 1.030 1.080 6,407 +0.01(+0.93%)
Oct 30, 2023 1.010 1.100 1.010 1.070 11,839 +0.00(+0.00%)
Oct 27, 2023 1.100 1.100 1.050 1.070 18,885 -0.08(-7.36%)
Oct 26, 2023 1.050 1.170 1.050 1.155 15,373 +0.01(+0.43%)
Oct 25, 2023 1.030 1.150 1.010 1.150 31,748 +0.13(+12.75%)
Oct 24, 2023 1.000 1.070 0.9207 1.020 29,336 -0.01(-0.97%)
Oct 23, 2023 1.000 1.040 0.8800 1.030 118,875 +0.00(+0.00%)
Oct 20, 2023 1.030 1.067 0.9500 1.030 137,749 -0.02(-1.90%)
Oct 19, 2023 1.200 1.350 0.8600 1.050 639,752 -0.02(-2.33%)
Oct 18, 2023 1.040 1.100 1.020 1.075 30,027 -0.01(-0.46%)
Oct 17, 2023 1.000 1.100 1.000 1.080 43,656 +0.03(+2.86%)
Oct 16, 2023 1.110 1.140 1.010 1.050 80,550 -0.05(-4.55%)
Oct 13, 2023 1.230 1.330 1.100 1.100 63,623 -0.06(-5.17%)
Oct 12, 2023 1.170 1.270 1.150 1.160 28,710 -0.05(-4.13%)
Oct 11, 2023 1.250 1.500 1.150 1.210 197,571 -0.05(-3.97%)
Oct 10, 2023 1.210 1.413 1.170 1.260 121,541 +0.08(+6.78%)
Oct 09, 2023 1.150 1.220 1.150 1.180 3,412 +0.03(+2.61%)
Oct 06, 2023 1.120 1.220 1.055 1.150 17,729 +0.00(+0.00%)
Oct 05, 2023 1.210 1.310 1.150 1.150 82,958 -0.10(-8.00%)
Oct 04, 2023 1.250 1.284 1.211 1.250 23,513 +0.00(+0.00%)
Oct 03, 2023 1.300 1.370 1.250 1.250 80,524 -0.05(-3.85%)
Oct 02, 2023 1.330 1.450 1.270 1.300 121,206 -0.06(-4.41%)
Sep 29, 2023 1.400 1.400 1.320 1.360 66,352 +0.02(+1.49%)
Sep 28, 2023 1.480 1.480 1.300 1.340 81,460 -0.04(-2.90%)
Sep 27, 2023 1.550 1.580 1.300 1.380 225,589 -0.02(-1.43%)
Sep 26, 2023 1.430 1.520 1.370 1.400 61,601 -0.02(-1.41%)
Sep 25, 2023 1.650 1.470 1.360 1.420 108,045 -0.10(-6.58%)
Sep 22, 2023 1.550 1.640 1.400 1.520 75,614 +0.08(+5.56%)
Sep 21, 2023 1.470 1.610 1.400 1.440 56,060 +0.06(+4.35%)
Sep 20, 2023 1.600 1.640 1.280 1.380 154,206 -0.12(-8.00%)
Sep 19, 2023 1.600 1.710 1.500 1.500 131,254 +0.05(+3.45%)
Sep 18, 2023 1.730 1.780 1.450 1.450 184,521 -0.27(-15.70%)
Sep 15, 2023 1.670 1.760 1.590 1.720 100,028 +0.12(+7.50%)
Sep 14, 2023 1.470 1.600 1.450 1.600 32,864 +0.14(+9.59%)
Sep 13, 2023 1.450 1.510 1.440 1.460 28,206 -0.04(-2.67%)
Sep 12, 2023 1.430 1.550 1.420 1.500 43,095 +0.07(+4.90%)
Sep 11, 2023 1.475 1.420 1.430 9,697 +0.13(+10.00%)
Sep 06, 2023 1.300 0 -0.01(-0.76%)
Sep 05, 2023 1.240 1.350 1.220 1.310 71,176 +0.08(+6.50%)
Sep 01, 2023 1.280 1.280 1.230 1.230 13,524 -0.05(-3.91%)
Aug 31, 2023 1.250 1.280 1.210 1.280 20,618 +0.04(+3.23%)
Aug 30, 2023 1.290 1.340 1.225 1.240 42,433 -0.03(-2.36%)
Aug 29, 2023 1.300 1.320 1.260 1.270 28,294 -0.06(-4.51%)
Aug 28, 2023 1.420 1.420 1.230 1.330 98,110 +0.08(+6.39%)
Aug 25, 2023 1.260 1.390 1.115 1.250 92,602 +0.00(+0.01%)
Aug 24, 2023 1.280 1.400 1.220 1.250 84,566 -0.04(-3.10%)
Aug 23, 2023 1.250 1.330 1.220 1.290 68,202 -0.03(-2.27%)
Aug 22, 2023 1.400 1.430 1.260 1.320 54,389 -0.04(-2.94%)
Aug 21, 2023 1.260 1.370 1.210 1.360 40,181 +0.15(+12.40%)
Aug 18, 2023 1.250 1.250 1.110 1.210 44,621 +0.06(+5.22%)
Aug 17, 2023 1.250 1.280 1.140 1.150 76,491 -0.08(-6.50%)
Aug 16, 2023 1.300 1.305 1.210 1.230 57,713 -0.08(-6.11%)
Aug 15, 2023 1.500 1.560 1.210 1.310 99,789 -0.10(-7.09%)
Aug 14, 2023 1.400 1.450 1.210 1.410 195,831 -0.01(-0.70%)
Aug 11, 2023 1.470 1.500 1.410 1.420 139,500 -0.05(-3.40%)
Aug 10, 2023 1.550 1.550 1.410 1.470 31,621 -0.03(-2.00%)
Aug 09, 2023 1.600 1.600 1.440 1.500 153,181 -0.13(-7.98%)
Aug 08, 2023 1.710 1.752 1.600 1.630 111,588 -0.13(-7.39%)
Aug 07, 2023 2.080 2.099 1.610 1.760 216,065 -0.34(-16.19%)
Aug 04, 2023 2.180 2.240 1.980 2.100 220,075 -0.05(-2.33%)
Aug 03, 2023 2.710 2.760 1.970 2.150 1,556,853 -0.12(-5.29%)
Aug 02, 2023 2.090 2.410 2.040 2.270 68,631 +0.10(+4.60%)
Aug 01, 2023 2.210 2.424 2.090 2.170 75,100 -0.31(-12.50%)
Jul 31, 2023 2.020 2.860 2.010 2.480 609,011 +0.56(+29.17%)
Jul 28, 2023 2.060 2.060 1.920 1.920 5,221 -0.03(-1.54%)
Jul 27, 2023 2.210 2.210 1.940 1.950 15,054 -0.14(-6.70%)
Jul 26, 2023 2.250 2.310 1.911 2.090 24,805 -0.07(-3.24%)
Jul 25, 2023 2.280 2.370 2.160 2.160 9,079 -0.10(-4.42%)
Jul 24, 2023 2.490 2.550 2.000 2.260 35,434 -0.25(-9.96%)
Jul 21, 2023 2.650 2.650 2.500 2.510 4,078 -0.04(-1.57%)
Jul 20, 2023 2.610 2.610 2.550 2.550 3,877 -0.08(-2.86%)
Jul 19, 2023 2.580 2.730 2.530 2.625 12,304 +0.06(+2.54%)
Jul 18, 2023 2.740 2.748 2.530 2.560 14,927 -0.11(-4.12%)
Jul 17, 2023 2.640 2.790 2.610 2.670 4,795 +0.04(+1.52%)
Jul 14, 2023 2.760 2.850 2.610 2.630 13,672 -0.21(-7.39%)
Jul 13, 2023 2.850 2.915 2.750 2.840 25,484 +0.05(+1.79%)
Jul 12, 2023 2.910 2.950 2.790 2.790 28,533 -0.01(-0.36%)
Jul 11, 2023 2.770 2.990 2.770 2.800 8,567 -0.08(-2.61%)
Jul 10, 2023 2.490 2.960 2.490 2.875 13,574 +0.27(+10.15%)
Jul 07, 2023 2.810 2.850 2.554 2.610 13,352 -0.07(-2.61%)
Jul 06, 2023 2.900 2.900 2.620 2.680 23,371 -0.12(-4.29%)
Jul 05, 2023 2.930 3.080 2.800 2.800 10,652 -0.11(-3.78%)
Jul 03, 2023 2.820 3.100 2.820 2.910 13,147 +0.12(+4.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.