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 (%)
Feb 28, 2022 4.480 4.650 4.460 4.510 540,821 -0.03(-0.66%)
Feb 25, 2022 4.650 4.590 4.380 4.540 272,093 -0.05(-1.09%)
Feb 24, 2022 4.230 4.600 4.160 4.590 291,956 +0.28(+6.50%)
Feb 23, 2022 4.430 4.495 4.275 4.310 144,039 -0.09(-2.05%)
Feb 22, 2022 4.450 4.540 4.355 4.400 217,032 -0.12(-2.65%)
Feb 18, 2022 4.520 0 +0.00(+0.00%)
Feb 17, 2022 4.630 4.770 4.460 4.520 429,757 -0.21(-4.44%)
Feb 16, 2022 4.860 4.940 4.690 4.730 337,896 -0.18(-3.67%)
Feb 15, 2022 4.710 4.930 4.710 4.910 177,207 +0.30(+6.51%)
Feb 14, 2022 4.630 4.740 4.570 4.610 151,570 -0.02(-0.43%)
Feb 11, 2022 4.780 4.890 4.560 4.630 296,824 -0.16(-3.34%)
Feb 10, 2022 4.880 5.040 4.740 4.790 335,986 -0.18(-3.62%)
Feb 09, 2022 4.900 5.030 4.800 4.970 398,694 +0.13(+2.69%)
Feb 08, 2022 4.570 4.830 4.540 4.840 470,307 +0.25(+5.45%)
Feb 07, 2022 4.410 4.630 4.410 4.590 313,207 +0.12(+2.68%)
Feb 04, 2022 4.260 4.480 4.230 4.470 375,214 +0.21(+4.93%)
Feb 03, 2022 4.280 4.260 277,037 -0.09(-2.07%)
Feb 02, 2022 4.500 4.500 4.210 4.350 342,639 -0.11(-2.47%)
Feb 01, 2022 4.480 4.540 4.380 4.460 417,117 +0.00(+0.00%)
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%)
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.