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

Nerdy Inc (NY: NRDY )

2.530 -0.090 (-3.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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%)
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.