Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.7403 -0.1973 (-21.04%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 22, 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 (%)
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 2,116,650 -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%)
Jun 03, 2024 6.280 6.300 5.632 6.280 24,876 +0.24(+3.97%)
May 31, 2024 7.440 7.440 5.632 6.040 92,108 -1.36(-18.38%)
May 30, 2024 7.800 8.660 7.320 7.400 71,594 -1.20(-13.99%)
May 29, 2024 9.068 9.192 7.608 8.604 158,445 +0.09(+1.03%)
May 28, 2024 7.600 9.960 7.244 8.516 63,442 +0.40(+4.88%)
May 24, 2024 7.040 8.376 6.924 8.120 44,315 +0.96(+13.41%)
May 23, 2024 7.240 7.592 7.008 7.160 3,268 -0.44(-5.84%)
May 22, 2024 7.400 8.000 6.880 7.604 2,884 +0.00(+0.00%)
May 21, 2024 7.680 8.196 7.244 7.604 6,099 -0.28(-3.60%)
May 20, 2024 7.360 8.212 7.120 7.888 4,992 -0.16(-1.94%)
May 17, 2024 8.228 9.400 8.004 8.044 25,489 +0.18(+2.24%)
May 16, 2024 6.800 7.928 6.800 7.868 25,721 +1.01(+14.69%)
May 15, 2024 6.800 7.000 6.320 6.860 2,350 +0.18(+2.69%)
May 14, 2024 6.460 6.796 6.252 6.680 4,386 +0.24(+3.73%)
May 13, 2024 6.596 6.596 6.152 6.440 2,415 +0.04(+0.63%)
May 10, 2024 6.400 6.692 6.080 6.400 3,956 +0.10(+1.52%)
May 09, 2024 6.312 6.792 6.020 6.304 6,857 -0.15(-2.35%)
May 08, 2024 6.364 6.716 6.048 6.456 6,349 -0.09(-1.34%)
May 07, 2024 6.800 7.000 6.436 6.544 7,746 -0.10(-1.45%)
May 06, 2024 6.920 7.560 6.576 6.640 4,442 -0.12(-1.78%)
May 03, 2024 7.200 7.268 6.260 6.760 7,350 -0.33(-4.68%)
May 02, 2024 7.556 7.720 6.800 7.092 6,277 -0.46(-6.14%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.