Stride Inc (L2RN34)
BOV
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 | 6.31 | 3.63688760807 | 173.5 | 185.57 | 173.4 | 402 | 182.6228806 | DR |
| 4 | -18.19 | -9.18686868687 | 198 | 203.19 | 168.64 | 194 | 181.57685837 | DR |
| 12 | 14.22 | 8.58747508908 | 165.59 | 209.6 | 161 | 295 | 178.59535898 | DR |
| 26 | 61.56 | 52.0591966173 | 118.25 | 209.6 | 90.91 | 221 | 165.27602662 | DR |
| 52 | 61.56 | 52.0591966173 | 118.25 | 209.6 | 90.91 | 221 | 165.27602662 | DR |
| 156 | 122.08 | 211.467174779 | 57.73 | 209.6 | 42 | 249 | 112.55560442 | DR |
| 260 | 122.08 | 211.467174779 | 57.73 | 209.6 | 42 | 249 | 112.55560442 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 179.81 | -4.84 | -2.62 | 181.42 | 181.74 | 179.49 | 137 |
| 1743111000 | 184.65 | 1.95 | 1.07 | 179.28 | 184.65 | 179.28 | 845 |
| 1743024600 | 182.7 | 1.2 | 0.66 | 184.03 | 185.57 | 181.62 | 931 |
| 1742938200 | 181.5 | 2.5 | 1.40 | 181.28 | 181.5 | 181.28 | 15 |
| 1742851740 | 179 | 4.47 | 2.56 | 179 | 179 | 179 | 1 |
| 1742592600 | 174.53 | -3.39 | -1.91 | 173.5 | 174.53 | 173.4 | 218 |
| 1742506200 | 177.92 | 6.56 | 3.83 | 175.34 | 177.92 | 175.34 | 24 |
| 1742419800 | 171.36 | 1.36 | 0.80 | 173.25 | 173.25 | 170.83 | 102 |
| 1742333400 | 170 | -4.08 | -2.34 | 170 | 170 | 170 | 53 |
| 1742247000 | 174.08 | 0.34 | 0.20 | 175.57 | 175.57 | 172.4 | 67 |
| 1741987800 | 173.74 | 3.91 | 2.30 | 172.04 | 173.74 | 171.69 | 221 |
| 1741901400 | 169.83 | -2.65 | -1.54 | 170.24 | 170.94 | 168.64 | 151 |
| 1741814940 | 172.48 | -3.86 | -2.19 | 180 | 180 | 172.04 | 24 |
| 1741728600 | 176.34 | -0.6 | -0.34 | 172.86 | 176.34 | 172.86 | 97 |
| 1741642140 | 176.94 | -1.85 | -1.03 | 174.8 | 176.94 | 174.8 | 91 |
| 1741382940 | 178.79 | -21.3 | -10.65 | 175 | 178.79 | 171 | 355 |
| 1741296540 | 200.09 | -2.32 | -1.15 | 200.09 | 200.09 | 200.09 | 20 |
| 1741210140 | 202.41 | 1.61 | 0.80 | 203.19 | 203.19 | 202.41 | 21 |
| 1740778200 | 200.8 | 3.8 | 1.93 | 198 | 202 | 197.6 | 259 |
| 1740691740 | 197 | 0.54 | 0.27 | 198.6 | 198.6 | 196.3 | 150 |
| 1740605400 | 196.46 | 7.46 | 3.95 | 197.1 | 199.82 | 194.94 | 74 |
| 1740519000 | 189 | -6.13 | -3.14 | 188.1 | 193.32 | 188.1 | 21 |
| 1740432540 | 195.13 | 0.33 | 0.17 | 191 | 195.13 | 191 | 109 |
| 1740173400 | 194.8 | -5 | -2.50 | 200.8 | 200.8 | 194.8 | 14 |
| 1740087000 | 199.8 | -3.8 | -1.87 | 197.2 | 200.61 | 195 | 82 |
| 1740000540 | 203.6 | 0.8 | 0.39 | 201.09 | 204 | 199.76 | 94 |
| 1739914140 | 202.8 | 0.8 | 0.40 | 201.13 | 204.2 | 200.72 | 57 |
| 1739827800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1739568600 | 202 | 0.94 | 0.47 | 202.8 | 203.06 | 201.89 | 35 |
| 1739482140 | 201.06 | 0.3 | 0.15 | 204.8 | 204.8 | 201.06 | 11 |
| 1739395740 | 200.76 | 1.26 | 0.63 | 201.76 | 201.76 | 200.74 | 19 |
| 1739309400 | 199.5 | -3.98 | -1.96 | 203.08 | 203.08 | 199.5 | 60 |
| 1739222940 | 203.48 | -4.52 | -2.17 | 205.6 | 205.6 | 203 | 253 |
| 1738963800 | 208 | 7.4 | 3.69 | 205.8 | 209.6 | 205.17 | 313 |
| 1738877340 | 200.6 | -1.96 | -0.97 | 201.4 | 203.19 | 199.4 | 412 |
| 1738790940 | 202.56 | 3.76 | 1.89 | 201.6 | 203.2 | 200.47 | 209 |
| 1738704600 | 198.8 | -1.72 | -0.86 | 200.14 | 202.4 | 197.8 | 387 |
| 1738618200 | 200.52 | 2.87 | 1.45 | 198.74 | 201.36 | 198.74 | 211 |
| 1738358940 | 197.65 | 0.61 | 0.31 | 200.6 | 201.03 | 195.72 | 590 |
| 1738272540 | 197.04 | 5.34 | 2.79 | 198.06 | 198.06 | 194.64 | 477 |
| 1738186200 | 191.7 | 16.74 | 9.57 | 191.7 | 191.7 | 191.7 | 40 |
| 1738099740 | 174.96 | -2.82 | -1.59 | 177.78 | 177.78 | 174.96 | 12 |
| 1738013340 | 177.78 | 2.37 | 1.35 | 177.78 | 177.78 | 177.78 | 20 |
| 1737754200 | 175.41 | -0.79 | -0.45 | 175.41 | 175.41 | 175.41 | 70 |
| 1737667740 | 176.2 | 3.8 | 2.20 | 171.7 | 176.2 | 171.6 | 138 |
| 1737581400 | 172.4 | -1.05 | -0.61 | 172.4 | 172.4 | 172.4 | 90 |
| 1737495000 | 173.45 | -0.41 | -0.24 | 173.03 | 173.45 | 173.03 | 123 |
| 1737408600 | 173.86 | 1.86 | 1.08 | 173.86 | 173.86 | 173.86 | 2 |
| 1737149400 | 172 | 2.17 | 1.28 | 172 | 172 | 172 | 60 |
| 1737062940 | 169.83 | 0.83 | 0.49 | 169.83 | 169.83 | 169.83 | 30 |
| 1736976540 | 169 | 3 | 1.81 | 168 | 169 | 168 | 31 |
| 1736890140 | 166 | -0.65 | -0.39 | 166 | 166 | 166 | 20 |
| 1736803740 | 166.65 | -4.85 | -2.83 | 163 | 166.65 | 163 | 3920 |
| 1736544540 | 171.5 | 5.2 | 3.13 | 171.2 | 174.56 | 171.2 | 4416 |
| 1736458140 | 166.3 | 0 | 0.00 | 166.3 | 166.3 | 166.3 | 0 |
| 1736371740 | 166.3 | 5.3 | 3.29 | 167.04 | 167.04 | 166.3 | 240 |
| 1736285400 | 161 | -1.5 | -0.92 | 161 | 161 | 161 | 80 |
| 1736198940 | 162.5 | -3.09 | -1.87 | 162.3 | 162.5 | 162.3 | 60 |
| 1735939740 | 165.59 | 1.27 | 0.77 | 165.59 | 165.59 | 165.59 | 80 |
| 1735853400 | 164.32 | 0.16 | 0.10 | 162.63 | 165 | 162.63 | 159 |
| 1735594200 | 164.16 | 1.53 | 0.94 | 165.36 | 165.76 | 164.16 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
