Stride Inc (L2RN34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -2.44140625 | 204.8 | 204.8 | 195 | 49 | 202.94243655 | DR |
| 4 | 28.1 | 16.3657542225 | 171.7 | 209.6 | 171.6 | 179 | 198.67813967 | DR |
| 12 | 39.16 | 24.3774900398 | 160.64 | 209.6 | 159.5 | 268 | 175.59583597 | DR |
| 26 | 81.55 | 68.9640591966 | 118.25 | 209.6 | 90.91 | 238 | 161.67479949 | DR |
| 52 | 130.45 | 188.103821197 | 69.35 | 209.6 | 67.59 | 255 | 147.15765394 | DR |
| 156 | 142.07 | 246.093885328 | 57.73 | 209.6 | 42 | 259 | 106.80387755 | DR |
| 260 | 142.07 | 246.093885328 | 57.73 | 209.6 | 42 | 259 | 106.80387755 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.75 | 1.59 | 171.7 | 176.2 | 171.6 | 138 |
| 1737581400 | 173.45 | 0 | 0.00 | 173.45 | 173.45 | 173.45 | 0 |
| 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 |
| 1735334940 | 162.63 | -1.22 | -0.74 | 162.63 | 162.63 | 162.63 | 110 |
| 1735248540 | 163.85 | 3.47 | 2.16 | 162.26 | 163.88 | 162.26 | 83 |
| 1734989340 | 160.38 | -0.12 | -0.07 | 160.38 | 160.38 | 160.38 | 20 |
| 1734730200 | 160.5 | -2.5 | -1.53 | 160.5 | 160.5 | 160.5 | 30 |
| 1734643800 | 163 | -1.97 | -1.19 | 163 | 163 | 163 | 50 |
| 1734557400 | 164.97 | -2.63 | -1.57 | 168.04 | 168.04 | 164.97 | 12 |
| 1734470940 | 167.6 | 4.97 | 3.06 | 167.6 | 167.6 | 167.6 | 10 |
| 1734384540 | 162.63 | 0.83 | 0.51 | 162.6 | 162.63 | 162.6 | 51 |
| 1734125340 | 161.8 | 2.3 | 1.44 | 160.63999 | 161.8 | 160.63999 | 50 |
| 1734039000 | 159.5 | -1.35 | -0.84 | 159.5 | 159.5 | 159.5 | 10 |
| 1733952540 | 160.85 | -1.15 | -0.71 | 160.85 | 160.85 | 160.85 | 10 |
| 1733866140 | 162 | -2.73 | -1.66 | 162 | 162 | 162 | 70 |
| 1733779740 | 164.72999 | -5.27 | -3.10 | 170 | 170 | 163.41999 | 151 |
| 1733520600 | 170 | 4.45 | 2.69 | 170 | 170 | 170 | 120 |
| 1733434200 | 165.55 | -3.6 | -2.13 | 165.55 | 165.55 | 165.55 | 70 |
| 1733347800 | 169.15 | 2.9 | 1.74 | 181.35 | 181.35 | 168.13 | 99 |
| 1733261340 | 166.25 | 5.9 | 3.68 | 163.36 | 166.25 | 163.36 | 71 |
| 1733174940 | 160.35 | 0.35 | 0.22 | 160.1 | 160.35 | 160.1 | 220 |
| 1732915740 | 160 | 4.2 | 2.70 | 160.63999 | 160.63999 | 160 | 31 |
| 1732829400 | 155.8 | 0 | 0.00 | 155.8 | 155.8 | 155.8 | 0 |
| 1732743000 | 155.8 | 0 | 0.00 | 155.8 | 155.8 | 155.8 | 0 |
| 1732656600 | 155.8 | 2.8 | 1.83 | 155.8 | 155.8 | 155.8 | 58 |
| 1732570140 | 153 | 4.95 | 3.34 | 153 | 153 | 153 | 40 |
| 1732310940 | 148.05 | -2.75 | -1.82 | 148.05 | 148.05 | 148.05 | 40 |
| 1732224600 | 150.8 | 4.1 | 2.79 | 150.8 | 150.8 | 150.8 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
