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

Nerdy Inc (NY: NRDY )

2.495 -0.135 (-5.13%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2023 2.580 2.680 2.560 2.580 766,046 -0.01(-0.39%)
May 31, 2023 2.680 2.740 2.550 2.590 882,041 -0.12(-4.43%)
May 30, 2023 2.950 2.990 2.635 2.710 963,901 -0.25(-8.45%)
May 26, 2023 3.050 3.088 2.940 2.960 665,432 -0.08(-2.63%)
May 25, 2023 3.220 3.280 3.010 3.040 540,476 -0.19(-5.88%)
May 24, 2023 3.090 3.240 3.040 3.230 577,708 +0.11(+3.53%)
May 23, 2023 3.150 3.260 3.110 3.120 546,925 -0.07(-2.19%)
May 22, 2023 3.180 3.240 3.140 3.190 874,377 +0.00(+0.00%)
May 19, 2023 3.290 3.340 3.080 3.190 841,054 -0.08(-2.45%)
May 18, 2023 3.420 3.505 3.230 3.270 1,324,479 -0.18(-5.22%)
May 17, 2023 3.320 3.475 3.210 3.450 655,291 +0.17(+5.18%)
May 16, 2023 3.370 3.440 3.200 3.280 633,486 -0.17(-4.93%)
May 15, 2023 3.340 3.510 3.230 3.450 859,886 +0.09(+2.68%)
May 12, 2023 3.200 3.440 3.160 3.360 1,287,124 +0.19(+5.99%)
May 11, 2023 2.960 3.289 2.940 3.170 1,344,088 +0.16(+5.32%)
May 10, 2023 3.570 3.630 2.930 3.010 2,849,402 -0.09(-2.90%)
May 09, 2023 2.880 3.105 2.860 3.100 1,677,872 +0.19(+6.53%)
May 08, 2023 2.840 2.955 2.780 2.910 734,412 +0.06(+2.11%)
May 05, 2023 2.980 3.010 2.800 2.850 1,102,964 -0.06(-2.06%)
May 04, 2023 2.950 3.180 2.810 2.910 1,297,770 -0.09(-3.00%)
May 03, 2023 3.400 3.560 2.950 3.000 2,182,600 -0.51(-14.53%)
May 02, 2023 3.860 3.860 3.430 3.510 1,871,118 -0.40(-10.23%)
May 01, 2023 3.960 4.050 3.880 3.910 302,048 -0.06(-1.51%)
Apr 28, 2023 3.870 4.027 3.855 3.970 550,918 +0.09(+2.32%)
Apr 27, 2023 3.930 3.975 3.870 3.880 360,851 -0.02(-0.51%)
Apr 26, 2023 3.730 4.040 3.730 3.900 706,653 +0.13(+3.45%)
Apr 25, 2023 3.770 3.870 3.735 3.770 481,085 -0.07(-1.82%)
Apr 24, 2023 4.090 4.390 3.770 3.840 1,883,281 -0.25(-6.11%)
Apr 21, 2023 3.960 4.120 3.840 4.090 569,540 +0.11(+2.76%)
Apr 20, 2023 3.970 4.060 3.945 3.980 318,242 -0.04(-1.00%)
Apr 19, 2023 4.060 4.070 3.910 4.020 345,947 -0.06(-1.47%)
Apr 18, 2023 4.140 4.145 4.005 4.080 253,351 -0.04(-0.97%)
Apr 17, 2023 4.060 4.160 4.005 4.120 394,564 +0.07(+1.73%)
Apr 14, 2023 4.090 4.090 3.965 4.050 351,499 -0.05(-1.22%)
Apr 13, 2023 4.030 4.120 4.030 4.100 343,509 +0.10(+2.50%)
Apr 12, 2023 4.140 4.155 3.960 4.000 401,728 -0.09(-2.20%)
Apr 11, 2023 4.080 4.150 3.960 4.090 436,327 +0.03(+0.74%)
Apr 10, 2023 3.920 4.070 3.920 4.060 517,264 +0.10(+2.53%)
Apr 06, 2023 3.860 3.980 3.790 3.960 505,849 +0.11(+2.86%)
Apr 05, 2023 4.070 4.120 3.790 3.850 491,028 -0.23(-5.64%)
Apr 04, 2023 4.220 4.340 4.080 4.080 470,595 -0.09(-2.16%)
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.