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 )

0.1576 -0.0038 (-2.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2024 0.4878 0.5250 0.4673 0.4900 230,795 +0.02(+3.99%)
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%)
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.