Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

0.1901 UNCHANGED

Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.200	5.270	4.910	5.080	26,300	-0.32(-5.93%)
May 30, 2023	5.600	5.930	5.300	5.400	24,475	-0.60(-10.00%)
May 26, 2023	5.800	6.330	5.275	6.000	94,810	-0.03(-0.41%)
May 25, 2023	6.130	6.450	5.550	6.025	71,479	-0.47(-7.31%)
May 24, 2023	6.380	6.600	5.750	6.500	119,906	+0.38(+6.21%)
May 23, 2023	5.460	6.150	5.400	6.120	195,963	+0.31(+5.34%)
May 22, 2023	7.110	7.138	5.020	5.810	379,870	-1.27(-17.94%)
May 19, 2023	5.960	7.110	5.950	7.080	462,555	+1.37(+23.99%)
May 18, 2023	4.750	5.970	4.750	5.710	482,130	+0.97(+20.46%)
May 17, 2023	4.060	5.530	4.030	4.740	141,827	+0.49(+11.53%)
May 16, 2023	3.920	4.770	3.740	4.250	105,069	+0.48(+12.73%)
May 15, 2023	3.720	3.965	3.500	3.770	24,447	+0.16(+4.43%)
May 12, 2023	3.670	3.820	3.210	3.610	84,901	-0.12(-3.22%)
May 11, 2023	4.200	4.200	3.500	3.730	39,184	-0.34(-8.35%)
May 10, 2023	3.730	4.430	3.610	4.070	46,599	+0.24(+6.27%)
May 09, 2023	3.550	4.390	3.550	3.830	85,012	+0.29(+8.19%)
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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

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

Historical Prices