Stride Inc (0AJ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 101 | 104 | 99 | 622 | 101.74066924 | DE |
| 4 | 1 | 1 | 100 | 108 | 99 | 344 | 102.48260806 | DE |
| 12 | 25.5 | 33.7748344371 | 75.5 | 108 | 58 | 455 | 83.8681675 | DE |
| 26 | 35.5 | 54.1984732824 | 65.5 | 108 | 58 | 375 | 78.19666526 | DE |
| 52 | 46.5 | 85.3211009174 | 54.5 | 108 | 50.5 | 510 | 64.65585475 | DE |
| 156 | 62.4 | 161.658031088 | 38.6 | 108 | 38.6 | 471 | 63.66570174 | DE |
| 260 | 62.4 | 161.658031088 | 38.6 | 108 | 38.6 | 471 | 63.66570174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 101 | -1 | -0.98 | 102 | 102 | 99 | 522 |
| 1734730020 | 102 | 0 | 0.00 | 101 | 102 | 100 | 1162 |
| 1734643620 | 102 | 1 | 0.99 | 102 | 103 | 102 | 527 |
| 1734557220 | 101 | -2 | -1.94 | 103 | 104 | 101 | 807 |
| 1734470820 | 103 | 1 | 0.98 | 103 | 103 | 103 | 1 |
| 1734384420 | 102 | -1 | -0.97 | 101 | 102 | 99 | 611 |
| 1734125220 | 103 | 1 | 0.98 | 103 | 103 | 103 | 16 |
| 1734038820 | 102 | -1 | -0.97 | 101 | 102 | 100 | 282 |
| 1733952420 | 103 | 2 | 1.98 | 101 | 103 | 99 | 604 |
| 1733866020 | 101 | -2 | -1.94 | 102 | 102 | 101 | 138 |
| 1733779620 | 103 | -1 | -0.96 | 105 | 105 | 103 | 116 |
| 1733520420 | 104 | 0 | 0.00 | 104 | 106 | 104 | 77 |
| 1733434020 | 104 | -3 | -2.80 | 106 | 106 | 104 | 100 |
| 1733347620 | 107 | 2 | 1.90 | 105 | 108 | 105 | 735 |
| 1733261220 | 105 | 4 | 3.96 | 102 | 105 | 102 | 179 |
| 1733174820 | 101 | -1 | -0.98 | 101 | 103 | 100 | 930 |
| 1732915620 | 102 | 1 | 0.99 | 102 | 102 | 101 | 49 |
| 1732829220 | 101 | 1 | 1.00 | 102 | 102 | 101 | 23 |
| 1732742820 | 100 | -3 | -2.91 | 103 | 104 | 100 | 134 |
| 1732656420 | 103 | 1 | 0.98 | 102 | 103 | 100 | 179 |
| 1732570020 | 102 | 3 | 3.03 | 100 | 102 | 99 | 201 |
| 1732310820 | 99 | 0 | 0.00 | 99 | 99.5 | 99 | 296 |
| 1732224420 | 99 | 2.5 | 2.59 | 97.5 | 99.5 | 97 | 214 |
| 1732138020 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 76 |
| 1732051620 | 96.5 | 0 | 0.00 | 96 | 96.5 | 96 | 189 |
| 1731965220 | 96.5 | 2.5 | 2.66 | 95.5 | 97.5 | 94.5 | 400 |
| 1731705960 | 94 | -2.5 | -2.59 | 94 | 95.5 | 94 | 99 |
| 1731619560 | 96.5 | 1 | 1.05 | 96 | 96.5 | 96 | 153 |
| 1731533160 | 95.5 | -1 | -1.04 | 96 | 96.5 | 95.5 | 58 |
| 1731446820 | 96.5 | 0 | 0.00 | 96.5 | 97.5 | 95 | 599 |
| 1731360420 | 96.5 | 1 | 1.05 | 95.5 | 97.5 | 95 | 386 |
| 1731101220 | 95.5 | 4 | 4.37 | 91.5 | 96.5 | 91.5 | 215 |
| 1731014760 | 91.5 | -1 | -1.08 | 93 | 93 | 91.5 | 363 |
| 1730928360 | 92.5 | 5 | 5.71 | 90 | 92.5 | 90 | 786 |
| 1730841960 | 87.5 | 2 | 2.34 | 85.5 | 87.5 | 85.5 | 304 |
| 1730755560 | 85.5 | -0.5 | -0.58 | 85 | 86.5 | 84.5 | 758 |
| 1730496360 | 86 | 0 | 0.00 | 86.5 | 87.5 | 86 | 177 |
| 1730409960 | 86 | -0.5 | -0.58 | 86 | 88 | 86 | 391 |
| 1730323560 | 86.5 | 2 | 2.37 | 84 | 87 | 84 | 208 |
| 1730237160 | 84.5 | 0.5 | 0.60 | 84 | 84.5 | 82.5 | 750 |
| 1730150760 | 84 | 0 | 0.00 | 85 | 85.5 | 84 | 425 |
| 1729888020 | 84 | -2 | -2.33 | 85 | 85.5 | 84 | 653 |
| 1729801560 | 86 | 3 | 3.61 | 82 | 86 | 81.5 | 1758 |
| 1729715160 | 83 | 23 | 38.33 | 74 | 83 | 74 | 1916 |
| 1729628760 | 60 | 0.5 | 0.84 | 60 | 60 | 58.5 | 1366 |
| 1729542360 | 59.5 | 0.5 | 0.85 | 58.5 | 60 | 58 | 555 |
| 1729283160 | 59 | -1.5 | -2.48 | 61 | 61 | 59 | 271 |
| 1729196760 | 60.5 | 0.5 | 0.83 | 59.5 | 60.5 | 59 | 1148 |
| 1729110360 | 60 | -5.5 | -8.40 | 64.5 | 65 | 58.5 | 1823 |
| 1729023960 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 64.5 | 356 |
| 1728937620 | 65 | -0.5 | -0.76 | 66 | 66 | 65 | 511 |
| 1728678360 | 65.5 | -1.5 | -2.24 | 66.5 | 67 | 65.5 | 60 |
| 1728591960 | 67 | -0.5 | -0.74 | 68 | 68.5 | 66.5 | 366 |
| 1728505560 | 67.5 | -2 | -2.88 | 69.5 | 71 | 67.5 | 326 |
| 1728419160 | 69.5 | -1 | -1.42 | 71 | 71 | 69.5 | 247 |
| 1728332760 | 70.5 | -3 | -4.08 | 72.5 | 73 | 70.5 | 1029 |
| 1728073560 | 73.5 | -3 | -3.92 | 75 | 75.5 | 72.5 | 266 |
| 1727987220 | 76.5 | -1.5 | -1.92 | 76.5 | 76.5 | 76.5 | 15 |
| 1727900820 | 78 | 2.5 | 3.31 | 75.5 | 78.5 | 75.5 | 240 |
| 1727814420 | 75.5 | -1 | -1.31 | 77 | 77 | 75.5 | 394 |
| 1727728020 | 76.5 | 1.5 | 2.00 | 75.5 | 76.5 | 75 | 278 |
| 1727468760 | 75 | -0.5 | -0.66 | 75 | 75 | 73.5 | 1443 |
| 1727382360 | 75.5 | -0.5 | -0.66 | 76.5 | 77 | 75.5 | 211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
