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

Nerdy Inc (NY: NRDY )

2.760 +0.160 (+6.15%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 (%)
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%)
Apr 03, 2023 4.190 4.269 4.095 4.170 724,401 -0.01(-0.24%)
Mar 31, 2023 3.950 4.205 3.950 4.180 786,056 +0.26(+6.63%)
Mar 30, 2023 4.110 4.110 3.865 3.920 920,509 -0.17(-4.16%)
Mar 29, 2023 4.050 4.100 3.970 4.090 1,195,620 +0.10(+2.51%)
Mar 28, 2023 3.560 4.030 3.510 3.990 1,103,733 +0.41(+11.45%)
Mar 27, 2023 3.640 3.680 3.355 3.580 655,137 +0.00(+0.00%)
Mar 24, 2023 3.700 3.750 3.540 3.580 475,431 -0.17(-4.53%)
Mar 23, 2023 3.800 3.813 3.640 3.750 507,537 -0.02(-0.53%)
Mar 22, 2023 3.870 3.970 3.760 3.770 585,249 -0.14(-3.58%)
Mar 21, 2023 3.580 3.990 3.550 3.910 855,240 +0.43(+12.36%)
Mar 20, 2023 3.470 3.540 3.285 3.480 561,657 +0.04(+1.16%)
Mar 17, 2023 3.420 3.560 3.370 3.440 549,231 -0.02(-0.58%)
Mar 16, 2023 3.300 3.550 3.270 3.460 485,356 +0.09(+2.67%)
Mar 15, 2023 3.200 3.389 3.150 3.370 435,508 +0.01(+0.30%)
Mar 14, 2023 3.310 3.410 3.230 3.360 468,546 +0.19(+5.99%)
Mar 13, 2023 3.150 3.225 3.090 3.170 521,361 -0.09(-2.76%)
Mar 10, 2023 3.300 3.340 3.210 3.260 401,095 -0.09(-2.69%)
Mar 09, 2023 3.510 3.560 3.235 3.350 906,329 -0.16(-4.56%)
Mar 08, 2023 3.600 3.655 3.470 3.510 587,949 -0.09(-2.50%)
Mar 07, 2023 3.500 3.620 3.480 3.600 611,059 +0.10(+2.86%)
Mar 06, 2023 3.500 3.675 3.411 3.500 599,546 +0.01(+0.29%)
Mar 03, 2023 3.370 3.690 3.370 3.490 2,028,386 +0.11(+3.25%)
Mar 02, 2023 3.220 3.550 3.170 3.380 2,952,157 +0.09(+2.74%)
Mar 01, 2023 2.810 3.330 2.800 3.290 6,299,982 +0.78(+31.08%)
Feb 28, 2023 2.530 2.595 2.490 2.510 320,802 +0.00(+0.00%)
Feb 27, 2023 2.490 2.570 2.450 2.510 297,576 +0.08(+3.29%)
Feb 24, 2023 2.560 2.570 2.410 2.430 223,227 -0.17(-6.54%)
Feb 23, 2023 2.760 2.760 2.590 2.600 282,577 -0.15(-5.45%)
Feb 22, 2023 2.560 2.750 2.540 2.750 305,018 +0.21(+8.27%)
Feb 21, 2023 2.740 2.800 2.490 2.540 1,409,399 -0.28(-9.93%)
Feb 17, 2023 2.880 2.880 2.790 2.820 468,822 -0.05(-1.74%)
Feb 16, 2023 3.110 3.130 2.870 2.870 507,376 -0.32(-10.03%)
Feb 15, 2023 3.100 3.200 3.060 3.190 369,533 +0.07(+2.24%)
Feb 14, 2023 3.090 3.255 3.041 3.120 400,393 +0.00(+0.00%)
Feb 13, 2023 2.980 3.130 2.885 3.120 392,634 +0.19(+6.48%)
Feb 10, 2023 2.970 3.000 2.880 2.930 538,677 -0.03(-1.01%)
Feb 09, 2023 3.140 3.140 2.950 2.960 614,104 -0.14(-4.52%)
Feb 08, 2023 2.880 3.120 2.877 3.100 456,960 +0.14(+4.73%)
Feb 07, 2023 2.900 2.970 2.830 2.960 511,110 +0.01(+0.34%)
Feb 06, 2023 3.360 3.364 2.840 2.950 1,464,960 -0.38(-11.41%)
Feb 03, 2023 3.060 4.440 3.000 3.330 4,710,327 +0.22(+7.07%)
Feb 02, 2023 3.040 3.110 2.990 3.110 532,775 +0.13(+4.36%)
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.