Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

0.8971 -0.1129 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 0.9600 0.9968 0.8711 0.8971 974,520 -0.11(-11.18%)
Apr 01, 2025 1.130 1.210 0.9900 1.010 1,388,586 -0.22(-17.89%)
Mar 31, 2025 1.160 1.270 1.130 1.230 1,010,900 +0.04(+3.36%)
Mar 28, 2025 1.260 1.260 1.150 1.190 667,617 -0.05(-4.03%)
Mar 27, 2025 1.250 1.290 1.210 1.240 848,048 -0.05(-3.88%)
Mar 26, 2025 1.200 1.480 1.200 1.290 4,225,508 +0.08(+6.61%)
Mar 25, 2025 1.210 1.250 1.150 1.210 554,219 -0.02(-1.63%)
Mar 24, 2025 1.310 1.310 1.210 1.230 870,492 -0.03(-2.38%)
Mar 21, 2025 1.280 1.380 1.220 1.260 1,943,904 -0.02(-1.56%)
Mar 20, 2025 1.180 1.350 1.160 1.280 1,789,606 +0.07(+5.79%)
Mar 19, 2025 1.220 1.480 1.200 1.210 13,165,494 +0.14(+13.08%)
Mar 18, 2025 1.140 1.180 1.060 1.070 792,798 -0.12(-10.08%)
Mar 17, 2025 1.200 1.260 1.100 1.190 1,465,199 -0.07(-5.56%)
Mar 14, 2025 1.330 1.350 1.230 1.260 1,593,042 -0.07(-5.26%)
Mar 13, 2025 1.400 1.440 1.330 1.330 2,885,600 -0.09(-6.34%)
Mar 12, 2025 1.610 1.680 1.370 1.420 11,063,571 -0.11(-7.19%)
Mar 11, 2025 1.460 1.580 1.330 1.530 1,311,060 -0.03(-1.92%)
Mar 10, 2025 1.830 1.830 1.550 1.560 2,786,356 -0.55(-26.07%)
Mar 07, 2025 2.360 2.450 1.820 2.110 3,551,853 -0.27(-11.34%)
Mar 06, 2025 2.470 2.650 2.150 2.380 16,483,392 +0.24(+11.21%)
Mar 05, 2025 2.500 2.670 2.130 2.140 7,094,041 -0.41(-16.08%)
Mar 04, 2025 2.650 2.900 2.230 2.550 39,929,396 +0.24(+10.39%)
Mar 03, 2025 3.170 3.960 2.020 2.310 96,459,280 -0.26(-10.12%)
Feb 28, 2025 2.060 2.970 1.570 2.570 193,571,104 +1.04(+67.97%)
Feb 27, 2025 1.930 2.390 1.350 1.530 126,662,064 +0.28(+22.40%)
Feb 26, 2025 1.560 2.540 1.210 1.250 158,602,480 +0.30(+31.62%)
Feb 25, 2025 0.9200 0.9869 0.8553 0.9497 526,793 +0.01(+1.56%)
Feb 24, 2025 1.080 1.150 0.8900 0.9351 985,690 -0.06(-6.49%)
Feb 21, 2025 0.9600 1.090 0.8600 1.000 1,780,065 -0.06(-5.66%)
Feb 20, 2025 1.240 1.240 1.000 1.060 2,812,559 -0.18(-14.52%)
Feb 19, 2025 1.660 2.170 1.240 1.240 66,738,744 +0.02(+2.06%)
Feb 18, 2025 1.270 1.380 1.140 1.215 271,612 -0.09(-7.25%)
Feb 14, 2025 1.280 1.310 1.160 1.310 245,084 +0.04(+3.15%)
Feb 13, 2025 1.290 1.340 1.210 1.270 126,638 -0.02(-1.93%)
Feb 12, 2025 1.320 1.370 1.200 1.295 394,370 -0.03(-1.89%)
Feb 11, 2025 1.630 1.640 1.200 1.320 2,141,853 -0.21(-13.73%)
Feb 10, 2025 1.620 1.630 1.490 1.530 302,593 -0.09(-5.56%)
Feb 07, 2025 1.720 1.740 1.530 1.620 91,609 -0.13(-7.43%)
Feb 06, 2025 1.820 1.970 1.710 1.750 330,566 -0.15(-7.89%)
Feb 05, 2025 1.980 1.980 1.850 1.900 65,839 -0.14(-6.86%)
Feb 04, 2025 2.040 2.059 1.850 2.040 171,899 -0.03(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.