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: 7:00 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 (%)
May 31, 2022 2.630 3.000 2.620 2.870 2,053,715 +0.28(+10.81%)
May 27, 2022 2.440 2.650 2.400 2.590 1,193,090 +0.20(+8.37%)
May 26, 2022 2.430 2.440 2.110 2.390 1,777,412 +0.07(+3.02%)
May 25, 2022 2.080 2.340 1.900 2.320 1,449,767 +0.22(+10.48%)
May 24, 2022 2.190 2.200 1.840 2.100 3,168,182 +0.00(+0.00%)
May 23, 2022 1.770 2.110 1.770 2.100 4,141,190 +0.32(+17.98%)
May 20, 2022 1.750 1.890 1.690 1.780 1,371,609 +0.03(+1.71%)
May 19, 2022 1.670 1.800 1.590 1.750 2,774,211 +0.02(+1.16%)
May 18, 2022 1.900 1.951 1.690 1.730 2,759,423 -0.20(-10.36%)
May 17, 2022 2.240 2.275 1.800 1.930 6,852,272 -0.64(-24.90%)
May 16, 2022 2.780 2.870 2.470 2.570 758,027 -0.27(-9.51%)
May 13, 2022 2.700 2.980 2.700 2.840 366,718 +0.15(+5.58%)
May 12, 2022 2.570 2.750 2.530 2.690 607,377 +0.04(+1.51%)
May 11, 2022 2.700 2.810 2.610 2.650 288,108 -0.09(-3.28%)
May 10, 2022 3.190 3.220 2.690 2.740 896,431 -0.39(-12.46%)
May 09, 2022 3.280 3.310 3.100 3.130 245,024 -0.25(-7.40%)
May 06, 2022 3.430 3.510 3.250 3.380 258,473 -0.07(-2.03%)
May 05, 2022 3.650 3.690 3.400 3.450 246,516 -0.26(-7.01%)
May 04, 2022 3.690 3.800 3.570 3.710 659,410 +0.04(+1.09%)
May 03, 2022 3.820 3.820 3.580 3.670 404,764 -0.18(-4.68%)
May 02, 2022 3.730 3.880 3.630 3.850 467,973 +0.13(+3.49%)
Apr 29, 2022 3.750 3.900 3.710 3.720 294,484 -0.07(-1.85%)
Apr 28, 2022 3.580 3.840 3.540 3.790 226,784 +0.19(+5.28%)
Apr 27, 2022 3.520 3.690 3.500 3.600 196,405 +0.06(+1.69%)
Apr 26, 2022 3.690 3.750 3.520 3.540 172,640 -0.19(-5.09%)
Apr 25, 2022 3.620 3.890 3.600 3.730 351,027 +0.08(+2.19%)
Apr 22, 2022 3.760 3.820 3.560 3.650 231,537 -0.13(-3.44%)
Apr 21, 2022 4.090 4.130 3.760 3.780 508,279 -0.21(-5.26%)
Apr 20, 2022 4.160 4.165 3.890 3.990 1,104,171 -0.16(-3.86%)
Apr 19, 2022 4.160 4.300 4.060 4.150 355,470 -0.05(-1.19%)
Apr 18, 2022 4.350 4.350 4.165 4.200 279,420 -0.15(-3.45%)
Apr 14, 2022 4.390 4.475 4.315 4.350 367,531 -0.03(-0.68%)
Apr 13, 2022 4.290 4.460 4.290 4.380 368,154 +0.06(+1.39%)
Apr 12, 2022 4.470 4.520 4.280 4.320 376,573 -0.06(-1.37%)
Apr 11, 2022 4.440 4.610 4.340 4.380 350,896 -0.16(-3.52%)
Apr 08, 2022 4.540 4.647 4.440 4.540 175,088 -0.03(-0.66%)
Apr 07, 2022 4.750 4.780 4.555 4.570 234,344 -0.20(-4.19%)
Apr 06, 2022 4.920 5.010 4.700 4.770 269,583 -0.28(-5.54%)
Apr 05, 2022 5.140 5.230 4.905 5.050 251,078 -0.06(-1.17%)
Apr 04, 2022 5.150 5.240 4.965 5.110 488,793 -0.06(-1.16%)
Apr 01, 2022 5.120 5.260 5.110 5.170 224,970 +0.08(+1.57%)
Mar 31, 2022 5.260 5.340 5.090 5.090 284,242 -0.16(-3.05%)
Mar 30, 2022 5.290 5.610 5.160 5.250 648,361 +0.15(+2.94%)
Mar 29, 2022 4.970 5.150 4.940 5.100 344,206 +0.17(+3.45%)
Mar 28, 2022 4.820 4.950 4.780 4.930 179,663 +0.09(+1.86%)
Mar 25, 2022 4.900 4.940 4.750 4.840 298,518 -0.06(-1.22%)
Mar 24, 2022 4.570 4.950 4.550 4.900 483,153 +0.31(+6.75%)
Mar 23, 2022 4.650 4.765 4.580 4.590 590,710 -0.10(-2.13%)
Mar 22, 2022 4.480 4.700 4.480 4.690 492,683 +0.21(+4.69%)
Mar 21, 2022 4.280 4.540 4.260 4.480 637,330 +0.03(+0.67%)
Mar 18, 2022 4.460 4.605 4.440 4.450 1,792,109 -0.05(-1.11%)
Mar 17, 2022 4.530 4.740 4.480 4.500 459,857 -0.04(-0.88%)
Mar 16, 2022 4.330 4.610 4.330 4.540 584,287 +0.25(+5.83%)
Mar 15, 2022 4.200 4.410 4.160 4.290 269,802 +0.11(+2.63%)
Mar 14, 2022 4.240 4.310 4.120 4.180 284,967 -0.07(-1.65%)
Mar 11, 2022 4.370 4.450 4.250 4.250 349,013 -0.07(-1.62%)
Mar 10, 2022 4.200 4.381 4.320 421,643 +0.08(+1.89%)
Mar 09, 2022 4.160 4.360 4.140 4.240 475,114 +0.17(+4.18%)
Mar 08, 2022 3.990 4.170 3.780 4.070 457,102 +0.08(+2.01%)
Mar 07, 2022 4.190 4.260 3.930 3.990 470,910 -0.20(-4.77%)
Mar 04, 2022 4.270 4.340 4.090 4.190 1,448,794 -0.10(-2.33%)
Mar 03, 2022 4.720 4.940 4.280 4.290 1,748,837 -0.09(-2.05%)
Mar 02, 2022 4.560 4.720 4.350 4.380 908,279 -0.20(-4.37%)
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.