Stride Inc (0AJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 10.6194690265 | 113 | 127 | 112 | 165 | 122.28427419 | DE |
| 4 | 9 | 7.75862068966 | 116 | 127 | 98.5 | 381 | 117.3238385 | DE |
| 12 | -5 | -3.84615384615 | 130 | 141 | 98.5 | 578 | 121.96241567 | DE |
| 26 | 40 | 47.0588235294 | 85 | 141 | 82.5 | 583 | 112.79995676 | DE |
| 52 | 66.5 | 113.675213675 | 58.5 | 141 | 58 | 464 | 96.16747328 | DE |
| 156 | 86.4 | 223.834196891 | 38.6 | 141 | 38.6 | 526 | 78.98991114 | DE |
| 260 | 86.4 | 223.834196891 | 38.6 | 141 | 38.6 | 526 | 78.98991114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 126 | 4 | 3.28 | 126 | 126 | 126 | 19 |
| 1745526420 | 122 | -3 | -2.40 | 124 | 125 | 122 | 129 |
| 1745440020 | 125 | 6 | 5.04 | 123 | 127 | 122 | 207 |
| 1745353620 | 119 | -2 | -1.65 | 113 | 119 | 112 | 160 |
| 1744921620 | 121 | 1 | 0.83 | 119 | 121 | 119 | 177 |
| 1744835220 | 120 | -3 | -2.44 | 123 | 123 | 120 | 19 |
| 1744748820 | 123 | 4 | 3.36 | 120 | 123 | 116 | 354 |
| 1744662420 | 119 | -1 | -0.83 | 120 | 123 | 117 | 264 |
| 1744403220 | 120 | 4 | 3.45 | 121 | 121 | 119 | 198 |
| 1744316820 | 116 | -5 | -4.13 | 122 | 122 | 116 | 64 |
| 1744230420 | 121 | 9 | 8.04 | 105 | 121 | 105 | 408 |
| 1744144020 | 112 | 2 | 1.82 | 117 | 122 | 112 | 228 |
| 1744057620 | 110 | -4 | -3.51 | 111 | 114 | 98.5 | 986 |
| 1743798420 | 114 | -5 | -4.20 | 118 | 118 | 110 | 460 |
| 1743712020 | 119 | -1 | -0.83 | 115 | 119 | 107 | 2080 |
| 1743625620 | 120 | 1 | 0.84 | 119 | 120 | 118 | 69 |
| 1743539220 | 119 | 2 | 1.71 | 118 | 120 | 117 | 295 |
| 1743452820 | 117 | 1 | 0.86 | 116 | 117 | 114 | 661 |
| 1743197220 | 116 | -2 | -1.69 | 116 | 116 | 116 | 13 |
| 1743110820 | 118 | 0 | 0.00 | 119 | 119 | 116 | 58 |
| 1743024420 | 118 | 0 | 0.00 | 118 | 120 | 118 | 38 |
| 1742938020 | 118 | 3 | 2.61 | 115 | 118 | 115 | 94 |
| 1742851620 | 115 | 0 | 0.00 | 119 | 119 | 113 | 2393 |
| 1742592420 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1742506020 | 115 | 4 | 3.60 | 112 | 115 | 112 | 283 |
| 1742419620 | 111 | 1 | 0.91 | 110 | 112 | 110 | 53 |
| 1742333220 | 110 | -1 | -0.90 | 110 | 110 | 109 | 20 |
| 1742246820 | 111 | 1 | 0.91 | 109 | 111 | 109 | 401 |
| 1741987620 | 110 | 2 | 1.85 | 109 | 111 | 108 | 229 |
| 1741901220 | 108 | -1 | -0.92 | 109 | 109 | 107 | 121 |
| 1741814820 | 109 | -1 | -0.91 | 108 | 112 | 108 | 272 |
| 1741728420 | 110 | -1 | -0.90 | 112 | 112 | 106 | 1182 |
| 1741642020 | 111 | -2 | -1.77 | 110 | 112 | 109 | 4315 |
| 1741382820 | 113 | -11 | -8.87 | 122 | 123 | 105 | 1981 |
| 1741296420 | 124 | -5 | -3.88 | 129 | 132 | 123 | 849 |
| 1741210020 | 129 | -3 | -2.27 | 132 | 133 | 128 | 975 |
| 1741123620 | 132 | -2 | -1.49 | 132 | 133 | 128 | 2558 |
| 1741037220 | 134 | 3 | 2.29 | 135 | 136 | 131 | 852 |
| 1740778020 | 131 | 2 | 1.55 | 129 | 131 | 128 | 272 |
| 1740691620 | 129 | 0 | 0.00 | 127 | 129 | 127 | 1220 |
| 1740605220 | 129 | 2 | 1.57 | 126 | 131 | 126 | 1194 |
| 1740518820 | 127 | -2 | -1.55 | 127 | 130 | 125 | 116 |
| 1740432420 | 129 | 0 | 0.00 | 128 | 129 | 125 | 257 |
| 1740173220 | 129 | -5 | -3.73 | 134 | 134 | 128 | 650 |
| 1740086820 | 134 | -3 | -2.19 | 137 | 137 | 130 | 142 |
| 1740000420 | 137 | 0 | 0.00 | 137 | 138 | 136 | 149 |
| 1739914020 | 137 | 5 | 3.79 | 133 | 137 | 133 | 500 |
| 1739827620 | 132 | -2 | -1.49 | 133 | 135 | 131 | 390 |
| 1739568420 | 134 | 1 | 0.75 | 134 | 135 | 132 | 339 |
| 1739482020 | 133 | -4 | -2.92 | 135 | 136 | 133 | 192 |
| 1739395620 | 137 | 3 | 2.24 | 135 | 137 | 133 | 228 |
| 1739309220 | 134 | -3 | -2.19 | 138 | 138 | 132 | 855 |
| 1739222820 | 137 | -3 | -2.14 | 139 | 141 | 136 | 450 |
| 1738963620 | 140 | 6 | 4.48 | 134 | 140 | 134 | 326 |
| 1738877220 | 134 | 0 | 0.00 | 135 | 136 | 134 | 324 |
| 1738790820 | 134 | 1 | 0.75 | 133 | 134 | 132 | 187 |
| 1738704420 | 133 | -1 | -0.75 | 135 | 136 | 132 | 642 |
| 1738618020 | 134 | 5 | 3.88 | 130 | 134 | 124 | 1003 |
| 1738358820 | 129 | 1 | 0.78 | 130 | 133 | 128 | 156 |
| 1738272420 | 128 | 3 | 2.40 | 123 | 132 | 123 | 1231 |
| 1738186020 | 125 | 8 | 6.84 | 119 | 127 | 119 | 2558 |
| 1738099620 | 117 | 3 | 2.63 | 113 | 117 | 113 | 514 |
| 1738013220 | 114 | -1 | -0.87 | 114 | 115 | 107 | 1064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
