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 (%)
Jan 31, 2022 4.210 4.545 4.460 364,426 +0.30(+7.21%)
Jan 28, 2022 4.030 4.250 3.970 4.160 441,138 +0.09(+2.21%)
Jan 27, 2022 4.280 4.370 4.025 4.070 427,411 -0.22(-5.13%)
Jan 26, 2022 4.480 4.630 4.250 4.290 426,908 -0.20(-4.45%)
Jan 25, 2022 4.350 4.540 4.270 4.490 579,950 +0.09(+2.05%)
Jan 24, 2022 4.220 4.440 4.030 4.400 896,503 +0.00(+0.00%)
Jan 21, 2022 4.690 4.690 4.390 4.400 996,384 -0.26(-5.58%)
Jan 20, 2022 4.290 4.760 4.280 4.660 1,137,120 +0.45(+10.69%)
Jan 19, 2022 4.340 4.475 4.210 4.210 1,093,910 -0.10(-2.32%)
Jan 18, 2022 4.160 4.510 4.140 4.310 1,510,705 +0.22(+5.38%)
Jan 14, 2022 4.090 0 -0.11(-2.62%)
Jan 13, 2022 4.190 4.365 4.170 4.200 864,189 -0.01(-0.24%)
Jan 12, 2022 4.330 4.360 4.160 4.210 405,674 -0.07(-1.64%)
Jan 11, 2022 4.090 4.370 4.060 4.280 573,808 +0.13(+3.13%)
Jan 10, 2022 4.300 4.300 4.062 4.150 764,926 -0.18(-4.16%)
Jan 07, 2022 4.090 4.566 4.060 4.330 1,274,615 +0.35(+8.79%)
Jan 06, 2022 4.010 4.100 3.830 3.980 963,757 +0.01(+0.25%)
Jan 05, 2022 4.210 4.290 3.960 3.970 834,308 -0.28(-6.59%)
Jan 04, 2022 4.350 4.440 4.120 4.250 1,109,207 -0.13(-2.97%)
Jan 03, 2022 4.490 4.520 4.300 4.380 974,540 -0.12(-2.67%)
Dec 31, 2021 4.610 4.850 4.495 4.500 713,874 -0.10(-2.17%)
Dec 30, 2021 4.460 4.675 4.450 4.600 1,981,097 +0.11(+2.45%)
Dec 29, 2021 4.740 4.785 4.470 4.490 1,216,740 -0.22(-4.67%)
Dec 28, 2021 4.850 4.920 4.700 4.710 1,725,257 -0.16(-3.29%)
Dec 27, 2021 5.090 5.110 4.820 4.870 789,338 -0.16(-3.18%)
Dec 23, 2021 4.780 5.040 4.740 5.030 1,104,636 +0.26(+5.45%)
Dec 22, 2021 4.970 4.975 4.720 4.770 3,659,789 -0.19(-3.83%)
Dec 21, 2021 4.910 5.030 4.820 4.960 2,132,824 +0.05(+1.02%)
Dec 20, 2021 4.890 5.000 4.710 4.910 1,482,936 -0.12(-2.39%)
Dec 17, 2021 5.090 5.270 4.850 5.030 4,705,278 -0.17(-3.27%)
Dec 16, 2021 5.480 5.560 5.060 5.200 1,819,710 -0.28(-5.11%)
Dec 15, 2021 5.420 5.510 5.240 5.480 1,869,052 +0.02(+0.37%)
Dec 14, 2021 5.670 5.700 5.430 5.460 1,176,845 -0.23(-4.04%)
Dec 13, 2021 5.790 5.950 5.690 5.690 796,989 -0.15(-2.57%)
Dec 10, 2021 5.960 6.140 5.790 5.840 1,087,031 -0.10(-1.68%)
Dec 09, 2021 6.180 6.320 5.820 5.940 1,036,047 -0.26(-4.19%)
Dec 08, 2021 5.940 6.225 5.860 6.200 550,520 +0.24(+4.03%)
Dec 07, 2021 5.680 6.140 5.680 5.960 718,279 +0.37(+6.62%)
Dec 06, 2021 5.450 5.680 5.310 5.590 3,403,646 +0.22(+4.10%)
Dec 03, 2021 5.760 5.760 5.280 5.370 1,683,209 -0.33(-5.79%)
Dec 02, 2021 5.750 5.750 5.360 5.700 2,308,646 +0.00(+0.00%)
Dec 01, 2021 6.160 6.280 5.690 5.700 570,495 -0.43(-7.01%)
Nov 30, 2021 6.090 6.250 5.920 6.130 793,933 +0.06(+0.99%)
Nov 29, 2021 6.390 6.450 5.930 6.070 753,516 -0.42(-6.47%)
Nov 26, 2021 6.160 6.530 6.100 6.490 448,648 +0.28(+4.51%)
Nov 24, 2021 6.050 6.330 6.000 6.210 973,441 +0.07(+1.14%)
Nov 23, 2021 6.160 6.250 5.860 6.140 499,994 -0.06(-0.97%)
Nov 22, 2021 6.140 6.270 5.940 6.200 655,773 -0.03(-0.48%)
Nov 19, 2021 6.660 6.660 6.040 6.230 1,083,827 -0.39(-5.89%)
Nov 18, 2021 6.510 6.670 6.540 6.620 1,427,173 +0.04(+0.61%)
Nov 17, 2021 6.460 7.000 6.150 6.580 5,966,250 +0.29(+4.61%)
Nov 16, 2021 6.840 7.500 6.230 6.290 3,636,470 -1.70(-21.28%)
Nov 15, 2021 8.060 8.200 7.900 7.990 441,075 -0.18(-2.20%)
Nov 12, 2021 8.060 8.350 7.970 8.170 545,697 +0.39(+5.01%)
Nov 11, 2021 7.540 7.850 7.530 7.780 497,550 +0.24(+3.18%)
Nov 10, 2021 7.760 7.540 597,477 -0.30(-3.83%)
Nov 09, 2021 8.120 8.250 7.730 7.840 494,891 -0.25(-3.09%)
Nov 08, 2021 8.040 8.300 8.020 8.090 543,260 +0.03(+0.37%)
Nov 05, 2021 8.020 8.410 7.820 8.060 617,845 +0.06(+0.75%)
Nov 04, 2021 8.090 8.250 7.890 8.000 986,798 -0.24(-2.91%)
Nov 03, 2021 8.390 8.470 8.050 8.240 701,743 -0.08(-0.96%)
Nov 02, 2021 8.450 8.544 8.060 8.320 984,179 -0.23(-2.69%)
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.