Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.6153 +0.0751 (+13.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5811 0.6900 0.5427 0.6153 846,689 +0.08(+13.90%)
Aug 22, 2024 0.4310 0.5700 0.4310 0.5402 411,469 +0.11(+25.34%)
Aug 21, 2024 0.4355 0.4577 0.4020 0.4310 210,990 -0.01(-2.07%)
Aug 20, 2024 0.4600 0.4834 0.4200 0.4401 183,903 -0.02(-5.33%)
Aug 19, 2024 0.5020 0.5020 0.4510 0.4649 359,418 -0.05(-10.25%)
Aug 16, 2024 0.5529 0.6097 0.5031 0.5180 251,713 -0.05(-9.12%)
Aug 15, 2024 0.6765 0.6765 0.5300 0.5700 419,320 -0.12(-17.95%)
Aug 14, 2024 0.5600 0.7000 0.5514 0.6947 1,853,905 +0.12(+20.61%)
Aug 13, 2024 0.5100 0.6489 0.5110 0.5760 3,193,483 -0.05(-7.29%)
Aug 12, 2024 0.7300 0.7977 0.5200 0.6213 93,042,720 +0.27(+79.05%)
Aug 09, 2024 0.3721 0.3850 0.3415 0.3470 181,408 -0.04(-9.54%)
Aug 08, 2024 0.4200 0.4200 0.3691 0.3836 272,749 -0.05(-11.61%)
Aug 07, 2024 0.4399 0.4409 0.3869 0.4340 276,253 +0.01(+3.11%)
Aug 06, 2024 0.4600 0.4660 0.4022 0.4209 269,995 -0.03(-6.47%)
Aug 05, 2024 0.5000 0.5200 0.4445 0.4500 257,872 -0.09(-16.67%)
Aug 02, 2024 0.5900 0.6136 0.5236 0.5400 335,959 -0.09(-13.72%)
Aug 01, 2024 0.6400 0.6587 0.5820 0.6259 202,151 +0.01(+2.20%)
Jul 31, 2024 0.7100 0.7300 0.5800 0.6124 746,032 -0.11(-15.30%)
Jul 30, 2024 0.7600 0.7604 0.7010 0.7230 700,484 +0.02(+3.14%)
Jul 29, 2024 0.7290 0.7290 0.6830 0.7010 175,988 -0.01(-1.27%)
Jul 26, 2024 0.7400 0.7900 0.7011 0.7100 623,584 -0.14(-16.37%)
Jul 25, 2024 0.8272 0.9887 0.7801 0.8490 2,528,178 +0.05(+6.12%)
Jul 24, 2024 0.6950 0.8800 0.6901 0.8000 1,000,119 +0.11(+15.94%)
Jul 23, 2024 0.7300 0.7690 0.6756 0.6900 593,641 -0.06(-7.41%)
Jul 22, 2024 0.8550 0.8550 0.7200 0.7452 888,178 -0.19(-20.52%)
Jul 19, 2024 0.7200 0.9900 0.6615 0.9376 1,959,549 +0.24(+33.56%)
Jul 18, 2024 0.8409 0.9900 0.6666 0.7020 1,616,976 -0.08(-10.57%)
Jul 17, 2024 0.8100 0.8344 0.7635 0.7850 323,470 -0.03(-3.35%)
Jul 16, 2024 0.9000 0.9000 0.8046 0.8122 644,672 -0.10(-10.75%)
Jul 15, 2024 0.8800 0.9300 0.8501 0.9100 291,406 +0.03(+2.94%)
Jul 12, 2024 0.8888 0.9100 0.8110 0.8840 835,618 -0.03(-3.28%)
Jul 11, 2024 0.9600 1.040 0.9015 0.9140 3,097,215 +0.01(+1.56%)
Jul 10, 2024 0.9010 1.080 0.8750 0.9000 2,116,649 -0.07(-6.99%)
Jul 09, 2024 1.280 1.350 0.9102 0.9676 15,653,202 -0.31(-24.41%)
Jul 08, 2024 1.140 1.370 1.110 1.280 1,580,369 +0.18(+15.84%)
Jul 05, 2024 1.220 1.290 1.100 1.105 144,544 -0.11(-9.43%)
Jul 03, 2024 1.350 1.350 1.140 1.220 200,839 -0.14(-10.29%)
Jul 02, 2024 1.270 1.560 1.250 1.360 510,786 +0.11(+8.80%)
Jul 01, 2024 1.420 1.420 1.211 1.250 147,609 -0.16(-11.35%)
Jun 28, 2024 1.500 1.520 1.276 1.410 313,967 -0.16(-10.19%)
Jun 27, 2024 2.070 2.070 1.450 1.570 381,016 -0.45(-22.28%)
Jun 26, 2024 2.600 2.655 2.000 2.020 264,120 -0.57(-22.01%)
Jun 25, 2024 2.820 2.900 2.500 2.590 426,652 -0.21(-7.50%)
Jun 24, 2024 2.670 2.960 2.659 2.800 192,269 -0.28(-9.09%)
Jun 21, 2024 3.030 3.190 2.610 3.080 456,228 +0.08(+2.67%)
Jun 20, 2024 2.910 3.300 2.820 3.000 195,055 -0.23(-7.12%)
Jun 18, 2024 3.630 3.890 2.940 3.230 1,060,706 -1.67(-34.08%)
Jun 17, 2024 4.520 8.500 4.170 4.900 44,534,736 +2.03(+70.73%)
Jun 14, 2024 2.950 3.690 2.640 2.870 345,727 -0.55(-16.08%)
Jun 13, 2024 3.584 3.944 3.400 3.420 125,362 -0.88(-20.39%)
Jun 12, 2024 5.060 5.060 4.060 4.296 114,337 -0.96(-18.20%)
Jun 11, 2024 5.416 5.924 5.208 5.252 127,394 -0.27(-4.92%)
Jun 10, 2024 4.968 5.880 4.416 5.524 236,319 +0.33(+6.39%)
Jun 07, 2024 5.344 5.916 5.004 5.192 35,631 -0.05(-0.92%)
Jun 06, 2024 5.600 5.880 5.200 5.240 23,154 -0.63(-10.70%)
Jun 05, 2024 5.520 5.996 4.896 5.868 33,150 +0.18(+3.24%)
Jun 04, 2024 6.236 6.264 5.680 5.684 14,749 -0.60(-9.49%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.