U.S. markets closed

Interactive Strength Inc. (TRNR)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.1901-0.0123 (-6.08%)
Al cierre: 04:00PM EDT
0.1956 +0.01 (+2.89%)
Fuera de horario: 07:19PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.19200.20490.18110.19010.1901243,894
20 may 20240.18400.20500.17800.19700.1970200,100
17 may 20240.20600.23500.20000.20100.20101,019,600
16 may 20240.17000.19800.17000.19700.19701,112,700
15 may 20240.17000.17500.15800.17200.172094,000
14 may 20240.16200.17000.15600.16700.1670175,400
13 may 20240.16500.16500.15400.16100.1610100,100
10 may 20240.16000.16700.15200.16000.1600158,300
09 may 20240.15800.17000.15100.15800.1580274,300
08 may 20240.15900.16800.15100.16100.1610254,000
07 may 20240.16600.17500.16100.16400.1640309,800
06 may 20240.17300.18900.16400.16600.1660177,700
03 may 20240.18200.18200.15700.16900.1690294,000
02 may 20240.18900.19300.17000.17700.1770251,100
01 may 20240.17700.19800.17600.18900.189096,800
30 abr 20240.18400.19000.17500.17700.1770127,300
29 abr 20240.20800.20800.18100.19000.1900133,700
26 abr 20240.21300.21600.20300.20600.206064,600
25 abr 20240.21500.22000.20500.20600.2060128,500
24 abr 20240.20700.23000.20100.21000.2100324,600
23 abr 20240.18100.22000.18100.20700.2070450,300
22 abr 20240.19000.19500.18000.19000.1900143,200
19 abr 20240.17900.19900.17800.19200.1920178,100
18 abr 20240.19700.20800.18000.18500.185080,600
17 abr 20240.19300.20600.17200.18800.188079,100
16 abr 20240.18700.22000.18300.19000.190082,400
15 abr 20240.20900.20900.18100.19300.1930201,500
12 abr 20240.24500.24500.20700.20900.2090289,800
11 abr 20240.23300.27500.22500.23600.2360555,700
10 abr 20240.23800.24000.20200.21900.2190173,400
09 abr 20240.23200.23500.21700.22300.2230147,400
08 abr 20240.25500.25500.23100.23900.239043,700
05 abr 20240.24800.25500.23400.24200.2420147,000
04 abr 20240.23000.25000.22600.25000.2500242,000
03 abr 20240.26200.26200.22500.22500.2250366,200
02 abr 20240.27400.29000.24000.27000.2700266,100
01 abr 20240.28100.28100.24000.26500.2650221,200
28 mar 20240.28400.29000.24000.26000.2600340,200
27 mar 20240.29500.30500.27000.28000.2800159,600
26 mar 20240.30100.31800.29000.29200.2920222,500
25 mar 20240.31000.33000.30100.32500.3250124,400
22 mar 20240.31500.33000.30100.32800.3280221,100
21 mar 20240.33500.34900.31000.32000.3200184,800
20 mar 20240.36000.37000.32100.32700.3270699,200
19 mar 20240.31300.41000.31300.39800.39805,124,200
18 mar 20240.31900.36000.30600.33100.3310135,100
15 mar 20240.30100.38000.30100.33900.3390218,700
14 mar 20240.33900.34000.30100.30400.304093,500
13 mar 20240.30100.35000.30100.33400.3340182,700
12 mar 20240.33300.34000.30100.31000.3100282,100
11 mar 20240.36500.38000.33000.33400.3340255,600
08 mar 20240.40000.40000.37000.37000.3700207,600
07 mar 20240.38600.40000.36100.38000.3800146,000
06 mar 20240.41700.42000.35000.39800.3980349,600
05 mar 20240.42000.48500.42000.43000.4300294,300
04 mar 20240.52000.52100.37500.40100.4010592,100
01 mar 20240.48800.52500.46700.49000.4900227,300
29 feb 20240.60700.60700.46400.47100.4710777,500
28 feb 20240.70100.71000.60000.63000.6300678,400
27 feb 20240.74400.81000.67000.75000.75001,038,200
26 feb 20240.90901.19000.75000.80000.800029,613,400
23 feb 20240.61000.64000.61000.64000.640011,200
22 feb 20240.61100.64000.61000.64000.64006,800
21 feb 20240.64000.65000.60100.65000.65003,200
20 feb 20240.63000.70000.60600.65600.656025,400
16 feb 20240.65000.70000.64100.65000.650026,700
15 feb 20240.70000.72000.67800.68000.680035,500
14 feb 20240.68700.68700.64900.68000.680029,800
13 feb 20240.71000.71900.65000.68000.68005,200
12 feb 20240.65500.71000.65500.67100.67107,500
09 feb 20240.70000.72000.69000.69000.690011,000
08 feb 20240.67200.69400.64000.69000.69008,400
07 feb 20240.71000.71000.66000.67200.672040,400
06 feb 20240.73000.73000.67900.72000.720013,300
05 feb 20240.68700.73800.67100.70500.70505,800
02 feb 20240.72500.75000.67100.71000.710017,400
01 feb 20240.76000.76000.67000.73000.73007,600
31 ene 20240.69000.77100.66000.74000.740043,400
30 ene 20240.66000.70000.65000.70000.700013,600
29 ene 20240.70100.71000.66000.71000.710034,700
26 ene 20240.79000.79000.71000.72000.720028,700
25 ene 20240.81000.88000.71000.74200.7420155,700
24 ene 20240.92000.94000.81000.81900.8190168,200
23 ene 20240.85000.94700.71000.79800.7980388,700
22 ene 20240.72000.87000.68000.81000.810043,300
19 ene 20240.72000.75000.70500.72000.72007,300
18 ene 20240.70000.75000.70000.72000.720028,700
17 ene 20240.72100.76500.62600.71000.710032,600
16 ene 20240.85000.85000.73000.75000.75006,000
12 ene 20240.80200.85000.73000.73000.73001,200
11 ene 20240.76300.86000.76000.81500.81505,900
10 ene 20240.81000.93000.75000.81000.810019,500
09 ene 20240.89000.89000.67000.73800.738056,600
08 ene 20240.76000.80300.73200.73200.73206,100
05 ene 20240.82000.82000.75000.75000.750065,900
04 ene 20240.85100.86000.83000.84000.840027,100
03 ene 20240.87600.89800.86000.88000.88002,100
02 ene 20240.87000.93400.85100.85100.851022,100
29 dic 20230.88700.89000.86000.86000.860013,500
28 dic 20230.86000.95000.86000.90000.90009,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...