Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerdy Inc (NY: NRDY )

2.130 -0.190 (-8.19%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.540 4.780 4.520 4.680 800,429 +0.12(+2.63%)
Aug 30, 2023 4.670 4.709 4.550 4.560 523,238 -0.08(-1.72%)
Aug 29, 2023 4.720 4.765 4.630 4.640 558,421 -0.08(-1.69%)
Aug 28, 2023 4.800 5.130 4.700 4.720 1,442,325 +0.10(+2.16%)
Aug 25, 2023 4.570 4.695 4.430 4.620 773,943 +0.10(+2.21%)
Aug 24, 2023 4.610 4.670 4.475 4.520 538,132 -0.06(-1.31%)
Aug 23, 2023 4.310 4.605 4.225 4.580 903,330 +0.27(+6.26%)
Aug 22, 2023 4.300 4.400 4.240 4.310 919,886 +0.04(+0.94%)
Aug 21, 2023 4.290 4.430 4.230 4.270 666,417 -0.04(-0.93%)
Aug 18, 2023 4.080 4.310 4.080 4.310 1,034,716 +0.16(+3.86%)
Aug 17, 2023 4.230 4.328 4.080 4.150 577,932 -0.08(-1.89%)
Aug 16, 2023 4.370 4.480 4.230 4.230 657,343 -0.18(-4.08%)
Aug 15, 2023 4.630 4.635 4.335 4.410 510,425 -0.26(-5.57%)
Aug 14, 2023 4.570 4.700 4.380 4.670 582,175 +0.07(+1.52%)
Aug 11, 2023 4.260 4.665 4.260 4.600 1,345,220 +0.30(+6.98%)
Aug 10, 2023 4.140 4.330 4.045 4.300 1,328,801 +0.14(+3.37%)
Aug 09, 2023 5.110 5.250 4.140 4.160 1,788,047 -0.96(-18.75%)
Aug 08, 2023 5.200 5.242 4.925 5.120 1,396,054 -0.09(-1.73%)
Aug 07, 2023 5.210 5.270 4.985 5.210 1,166,692 -0.06(-1.14%)
Aug 04, 2023 5.030 5.370 5.030 5.270 1,077,334 +0.26(+5.19%)
Aug 03, 2023 4.930 5.140 4.900 5.010 1,180,769 +0.04(+0.80%)
Aug 02, 2023 4.870 4.985 4.720 4.970 808,904 +0.02(+0.40%)
Aug 01, 2023 4.870 5.040 4.831 4.950 668,835 +0.01(+0.20%)
Jul 31, 2023 4.810 5.000 4.765 4.940 954,124 +0.09(+1.86%)
Jul 28, 2023 4.480 4.890 4.440 4.850 1,558,744 +0.47(+10.73%)
Jul 27, 2023 4.580 4.650 4.350 4.380 1,113,441 +0.01(+0.23%)
Jul 26, 2023 4.310 4.440 4.220 4.370 734,156 +0.01(+0.23%)
Jul 25, 2023 4.270 4.380 4.230 4.360 322,945 +0.14(+3.32%)
Jul 24, 2023 4.240 4.280 4.140 4.220 347,258 -0.06(-1.40%)
Jul 21, 2023 4.270 4.430 4.250 4.280 243,334 +0.06(+1.42%)
Jul 20, 2023 4.390 4.449 4.170 4.220 423,236 -0.17(-3.87%)
Jul 19, 2023 4.380 4.490 4.355 4.390 390,466 +0.03(+0.69%)
Jul 18, 2023 4.500 4.520 4.350 4.360 522,356 -0.13(-2.90%)
Jul 17, 2023 4.430 4.500 4.350 4.490 512,053 +0.10(+2.28%)
Jul 14, 2023 4.470 4.520 4.330 4.390 507,468 -0.12(-2.66%)
Jul 13, 2023 4.430 4.540 4.405 4.510 661,499 +0.13(+2.97%)
Jul 12, 2023 4.540 4.566 4.330 4.380 922,555 -0.06(-1.35%)
Jul 11, 2023 4.290 4.490 4.210 4.440 671,084 +0.15(+3.50%)
Jul 10, 2023 4.140 4.300 4.100 4.290 694,161 +0.15(+3.62%)
Jul 07, 2023 4.040 4.210 4.040 4.140 683,614 +0.08(+1.97%)
Jul 06, 2023 4.050 4.080 3.920 4.060 460,286 -0.04(-0.98%)
Jul 05, 2023 4.200 4.202 4.080 4.100 518,568 -0.11(-2.61%)
Jul 03, 2023 4.180 4.230 4.080 4.210 331,403 +0.04(+0.96%)
Jun 30, 2023 4.330 4.415 4.160 4.170 1,161,578 -0.09(-2.11%)
Jun 29, 2023 4.170 4.280 4.040 4.260 1,001,846 +0.09(+2.16%)
Jun 28, 2023 3.890 4.180 3.840 4.170 756,260 +0.21(+5.30%)
Jun 27, 2023 3.850 3.960 3.735 3.960 579,795 +0.10(+2.59%)
Jun 26, 2023 3.940 4.020 3.805 3.860 639,433 -0.14(-3.50%)
Jun 23, 2023 4.040 4.070 3.870 4.000 2,319,374 -0.13(-3.15%)
Jun 22, 2023 3.970 4.170 3.960 4.130 759,795 +0.13(+3.25%)
Jun 21, 2023 4.060 4.060 3.860 4.000 784,464 -0.08(-1.96%)
Jun 20, 2023 4.100 4.130 3.950 4.080 665,000 -0.04(-0.97%)
Jun 16, 2023 4.030 4.150 3.950 4.120 2,610,381 +0.17(+4.30%)
Jun 15, 2023 3.880 4.000 3.840 3.950 1,544,275 +0.08(+2.07%)
Jun 14, 2023 3.800 4.030 3.750 3.870 2,797,305 +0.13(+3.48%)
Jun 13, 2023 3.210 3.770 3.170 3.740 2,556,674 +0.58(+18.35%)
Jun 12, 2023 3.010 3.205 2.990 3.160 1,277,444 +0.16(+5.33%)
Jun 09, 2023 3.130 3.170 2.980 3.000 670,476 -0.12(-3.85%)
Jun 08, 2023 3.000 3.230 3.000 3.120 829,582 +0.10(+3.31%)
Jun 07, 2023 2.990 3.090 2.880 3.020 2,188,232 +0.27(+9.82%)
Jun 06, 2023 2.510 2.810 2.500 2.750 1,537,673 +0.19(+7.42%)
Jun 05, 2023 2.610 2.690 2.540 2.560 506,125 -0.02(-0.78%)
Jun 02, 2023 2.630 2.656 2.490 2.580 842,705 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.