Stride Inc (0AJ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 75 | 77.5 | 73.5 | 179 | 76.11241611 | DE |
| 4 | 0.5 | 0.671140939597 | 74.5 | 77.5 | 69.5 | 232 | 74.15637066 | DE |
| 12 | 12 | 19.0476190476 | 63 | 77.5 | 61 | 312 | 70.28976249 | DE |
| 26 | 15.5 | 26.0504201681 | 59.5 | 77.5 | 52.5 | 285 | 65.74652248 | DE |
| 52 | 32.200001 | 75.2336489541 | 42.799999 | 77.5 | 41.799999 | 496 | 58.5289834 | DE |
| 156 | 36.4 | 94.3005181347 | 38.6 | 77.5 | 38.6 | 480 | 58.48303429 | DE |
| 260 | 36.4 | 94.3005181347 | 38.6 | 77.5 | 38.6 | 480 | 58.48303429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 75.5 | -0.5 | -0.66 | 76.5 | 77 | 75.5 | 211 |
| 1727295960 | 76 | 0 | 0.00 | 76.5 | 76.5 | 75.5 | 255 |
| 1727209560 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 16 |
| 1727123160 | 76.5 | 0 | 0.00 | 77 | 77.5 | 76.5 | 385 |
| 1726864020 | 76.5 | 1.5 | 2.00 | 75 | 76.5 | 75 | 27 |
| 1726777560 | 75 | 1.5 | 2.04 | 74.5 | 75.5 | 74.5 | 177 |
| 1726691160 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1726604760 | 73.5 | -0.5 | -0.68 | 75 | 75.5 | 73.5 | 312 |
| 1726518420 | 74 | -1 | -1.33 | 74.5 | 74.5 | 74 | 78 |
| 1726259160 | 75 | 1.5 | 2.04 | 73 | 75 | 72.5 | 722 |
| 1726172760 | 73.5 | 3 | 4.26 | 71 | 73.5 | 71 | 278 |
| 1726086360 | 70.5 | -0.5 | -0.70 | 70 | 70.5 | 69.5 | 193 |
| 1725999960 | 71 | -1 | -1.39 | 71 | 71 | 71 | 99 |
| 1725913620 | 72 | 0.5 | 0.70 | 72.5 | 72.5 | 72 | 26 |
| 1725654360 | 71.5 | -2 | -2.72 | 71.5 | 71.5 | 71.5 | 5 |
| 1725567960 | 73.5 | 0.5 | 0.68 | 72.5 | 73.5 | 72.5 | 55 |
| 1725481560 | 73 | -0.5 | -0.68 | 73 | 73.5 | 72.5 | 260 |
| 1725395160 | 73.5 | -1 | -1.34 | 74 | 74.5 | 73.5 | 1092 |
| 1725308760 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 133 |
| 1725049560 | 74 | -0.5 | -0.67 | 74.5 | 74.5 | 74 | 79 |
| 1724963160 | 74.5 | 0.5 | 0.68 | 74 | 74.5 | 74 | 153 |
| 1724876760 | 74 | 1.5 | 2.07 | 74 | 74 | 74 | 99 |
| 1724790420 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 1 |
| 1724704020 | 72.5 | 0.5 | 0.69 | 72.5 | 73.5 | 72.5 | 81 |
| 1724444820 | 72 | 0 | 0.00 | 72 | 72 | 72 | 16 |
| 1724358420 | 72 | 0 | 0.00 | 71.5 | 72 | 71.5 | 20 |
| 1724271960 | 72 | -0.5 | -0.69 | 72.5 | 72.5 | 71.5 | 138 |
| 1724185560 | 72.5 | -3.5 | -4.61 | 73.5 | 74 | 71.5 | 107 |
| 1724099220 | 76 | 1 | 1.33 | 74.5 | 76 | 74.5 | 1308 |
| 1723840020 | 75 | 0 | 0.00 | 74.5 | 75.5 | 73 | 929 |
| 1723753620 | 75 | 0.5 | 0.67 | 75.5 | 76 | 75 | 388 |
| 1723667160 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74 | 413 |
| 1723580760 | 75 | 1.5 | 2.04 | 73.5 | 75 | 73.5 | 153 |
| 1723494360 | 73.5 | -1 | -1.34 | 75.5 | 76 | 73 | 359 |
| 1723235220 | 74.5 | 1 | 1.36 | 74.5 | 74.5 | 74 | 192 |
| 1723148820 | 73.5 | 0.5 | 0.68 | 72 | 73.5 | 71.5 | 100 |
| 1723062360 | 73 | 7.5 | 11.45 | 66 | 73 | 66 | 1881 |
| 1722975960 | 65.5 | 1 | 1.55 | 66 | 66 | 65.5 | 123 |
| 1722889620 | 64.5 | -2 | -3.01 | 66 | 66 | 63.5 | 1051 |
| 1722630360 | 66.5 | -2.5 | -3.62 | 68 | 68 | 66.5 | 356 |
| 1722544020 | 69 | -0.5 | -0.72 | 70.5 | 70.5 | 69 | 546 |
| 1722457560 | 69.5 | -0.5 | -0.71 | 69 | 69.5 | 69 | 318 |
| 1722371220 | 70 | 2 | 2.94 | 69 | 70 | 69 | 79 |
| 1722284820 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1722025620 | 68 | 1.5 | 2.26 | 66 | 68 | 66 | 65 |
| 1721939160 | 66.5 | 1 | 1.53 | 65.5 | 66.5 | 65.5 | 100 |
| 1721852820 | 65.5 | 0.5 | 0.77 | 64 | 65.5 | 62 | 784 |
| 1721766420 | 65 | 0.5 | 0.78 | 65 | 65 | 65 | 29 |
| 1721679960 | 64.5 | 0 | 0.00 | 64 | 65 | 64 | 191 |
| 1721420760 | 64.5 | -0.5 | -0.77 | 65.5 | 65.5 | 64.5 | 184 |
| 1721334360 | 65 | -1.5 | -2.26 | 65 | 65 | 65 | 8 |
| 1721248020 | 66.5 | 2 | 3.10 | 66 | 67 | 66 | 190 |
| 1721161560 | 64.5 | 1.5 | 2.38 | 65 | 65 | 64 | 36 |
| 1721075160 | 63 | 1 | 1.61 | 63 | 63 | 63 | 26 |
| 1720815960 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 26 |
| 1720729560 | 62.5 | 1.5 | 2.46 | 61 | 62.5 | 61 | 487 |
| 1720643220 | 61 | -0.5 | -0.81 | 61 | 61.5 | 61 | 319 |
| 1720556760 | 61.5 | -1.5 | -2.38 | 61.5 | 61.5 | 61.5 | 2098 |
| 1720470420 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1720211220 | 63 | -1 | -1.56 | 63 | 63 | 63 | 11 |
| 1720124820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 80 |
| 1720038420 | 64 | -0.5 | -0.78 | 63.5 | 64 | 63.5 | 87 |
| 1719952020 | 64.5 | 1 | 1.57 | 64.5 | 64.5 | 64 | 39 |
| 1719865620 | 63.5 | -2.5 | -3.79 | 66 | 66 | 63 | 233 |
| 1719606420 | 66 | 1.5 | 2.33 | 65 | 66.5 | 65 | 142 |
| 1719520020 | 64.5 | -1.5 | -2.27 | 64.5 | 64.5 | 64.5 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
