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

Nerdy Inc (NY: NRDY )

2.040 -0.040 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 3.520 3.600 3.415 3.430 796,866 -0.09(-2.56%)
Dec 28, 2023 3.460 3.560 3.450 3.520 711,788 +0.06(+1.73%)
Dec 27, 2023 3.510 3.520 3.440 3.460 476,559 -0.01(-0.29%)
Dec 26, 2023 3.440 3.480 3.400 3.470 543,218 +0.06(+1.76%)
Dec 22, 2023 3.380 3.450 3.308 3.410 654,059 +0.07(+2.10%)
Dec 21, 2023 3.210 3.340 3.180 3.340 776,099 +0.18(+5.70%)
Dec 20, 2023 3.250 3.290 3.120 3.160 1,611,234 -0.04(-1.25%)
Dec 19, 2023 3.010 3.245 3.010 3.200 1,185,342 +0.22(+7.38%)
Dec 18, 2023 3.040 3.075 2.950 2.980 775,784 -0.05(-1.65%)
Dec 15, 2023 3.090 3.130 2.990 3.030 1,498,558 -0.04(-1.30%)
Dec 14, 2023 3.000 3.240 3.000 3.070 961,674 +0.11(+3.72%)
Dec 13, 2023 2.940 2.980 2.830 2.960 3,520,088 +0.02(+0.68%)
Dec 12, 2023 2.910 2.970 2.855 2.940 453,597 +0.03(+1.03%)
Dec 11, 2023 2.860 2.950 2.820 2.910 609,820 +0.05(+1.75%)
Dec 08, 2023 2.920 2.940 2.835 2.860 801,114 -0.08(-2.72%)
Dec 07, 2023 2.960 2.965 2.910 2.940 565,095 -0.01(-0.34%)
Dec 06, 2023 2.960 3.015 2.895 2.950 1,056,262 +0.02(+0.68%)
Dec 05, 2023 2.730 2.960 2.715 2.930 1,188,074 +0.18(+6.55%)
Dec 04, 2023 2.700 2.800 2.660 2.750 779,748 +0.05(+1.85%)
Dec 01, 2023 2.580 2.700 2.532 2.700 575,579 +0.10(+3.85%)
Nov 30, 2023 2.650 2.669 2.570 2.600 624,380 -0.03(-1.14%)
Nov 29, 2023 2.660 2.748 2.600 2.630 708,062 -0.02(-0.75%)
Nov 28, 2023 2.640 2.680 2.580 2.650 489,423 -0.01(-0.38%)
Nov 27, 2023 2.680 2.730 2.650 2.660 476,455 -0.02(-0.75%)
Nov 24, 2023 2.600 2.740 2.580 2.680 410,809 +0.11(+4.28%)
Nov 22, 2023 2.510 2.630 2.510 2.570 504,275 +0.04(+1.58%)
Nov 21, 2023 2.460 2.570 2.460 2.530 680,824 +0.02(+0.80%)
Nov 20, 2023 2.530 2.625 2.470 2.510 1,164,328 -0.01(-0.40%)
Nov 17, 2023 2.480 2.550 2.420 2.520 735,700 +0.06(+2.44%)
Nov 16, 2023 2.540 2.570 2.430 2.460 743,481 -0.15(-5.75%)
Nov 15, 2023 2.660 2.715 2.600 2.610 986,370 -0.02(-0.76%)
Nov 14, 2023 2.650 2.660 2.555 2.630 904,492 +0.10(+3.95%)
Nov 13, 2023 2.510 2.575 2.455 2.530 973,170 +0.04(+1.61%)
Nov 10, 2023 2.500 2.500 2.330 2.490 1,915,778 +0.00(+0.00%)
Nov 09, 2023 2.590 2.640 2.480 2.490 1,650,628 -0.06(-2.35%)
Nov 08, 2023 2.410 2.650 2.385 2.550 5,432,608 -0.55(-17.74%)
Nov 07, 2023 3.090 3.170 2.970 3.100 1,763,918 +0.02(+0.65%)
Nov 06, 2023 3.050 3.200 3.020 3.080 1,311,604 -0.07(-2.22%)
Nov 03, 2023 3.010 3.290 3.010 3.150 1,297,496 +0.05(+1.61%)
Nov 02, 2023 3.070 3.205 3.070 3.100 627,435 +0.09(+2.99%)
Nov 01, 2023 3.110 3.110 2.900 3.010 468,592 -0.07(-2.27%)
Oct 31, 2023 2.970 3.200 2.950 3.080 580,341 -0.03(-0.96%)
Oct 30, 2023 3.090 3.120 2.880 3.110 781,443 +0.05(+1.63%)
Oct 27, 2023 3.110 3.140 3.020 3.060 540,054 +0.00(+0.00%)
Oct 26, 2023 3.090 3.150 3.025 3.060 531,628 -0.01(-0.33%)
Oct 25, 2023 3.120 3.180 3.045 3.070 482,655 -0.07(-2.23%)
Oct 24, 2023 3.250 3.345 3.130 3.140 671,919 -0.06(-1.88%)
Oct 23, 2023 3.230 3.350 3.200 3.200 379,827 -0.10(-3.03%)
Oct 20, 2023 3.310 3.415 3.260 3.300 424,792 +0.01(+0.30%)
Oct 19, 2023 3.370 3.385 3.280 3.290 439,719 -0.10(-2.95%)
Oct 18, 2023 3.540 3.550 3.390 3.390 237,814 -0.19(-5.31%)
Oct 17, 2023 3.480 3.690 3.480 3.580 537,416 +0.05(+1.42%)
Oct 16, 2023 3.400 3.585 3.400 3.530 387,410 +0.16(+4.75%)
Oct 13, 2023 3.500 3.500 3.220 3.370 798,556 -0.12(-3.44%)
Oct 12, 2023 3.700 3.700 3.420 3.490 626,114 -0.18(-4.90%)
Oct 11, 2023 3.860 3.910 3.650 3.670 562,917 -0.18(-4.68%)
Oct 10, 2023 3.670 3.890 3.650 3.850 557,221 +0.25(+6.94%)
Oct 09, 2023 3.550 3.630 3.480 3.600 479,859 -0.01(-0.28%)
Oct 06, 2023 3.530 3.660 3.450 3.610 582,356 +0.06(+1.69%)
Oct 05, 2023 3.650 3.650 3.460 3.550 845,906 -0.12(-3.27%)
Oct 04, 2023 3.540 3.680 3.490 3.670 419,054 +0.14(+3.97%)
Oct 03, 2023 3.560 3.650 3.460 3.530 844,595 -0.04(-1.12%)
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.