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

Nerdy Inc (NY: NRDY )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2022 2.550 2.770 2.450 2.610 1,449,946 +0.12(+4.82%)
Jul 28, 2022 2.200 2.530 2.160 2.490 1,392,969 +0.37(+17.45%)
Jul 27, 2022 2.060 2.120 1.975 2.120 549,538 +0.06(+2.91%)
Jul 26, 2022 2.060 2.090 1.900 2.060 462,566 -0.06(-2.83%)
Jul 25, 2022 2.020 2.180 1.960 2.120 739,181 +0.11(+5.47%)
Jul 22, 2022 2.120 2.120 1.890 2.010 800,957 -0.16(-7.37%)
Jul 21, 2022 2.300 2.330 2.060 2.170 808,340 -0.16(-6.87%)
Jul 20, 2022 2.320 2.390 2.250 2.330 448,177 +0.03(+1.30%)
Jul 19, 2022 2.210 2.310 2.200 2.300 384,545 +0.10(+4.55%)
Jul 18, 2022 2.290 2.390 2.170 2.200 524,310 -0.04(-1.79%)
Jul 15, 2022 2.350 2.350 2.175 2.240 360,988 -0.02(-0.88%)
Jul 14, 2022 2.400 2.480 2.230 2.260 227,629 -0.22(-8.87%)
Jul 13, 2022 2.390 2.525 2.260 2.480 474,627 +0.09(+3.77%)
Jul 12, 2022 2.370 2.455 2.250 2.390 410,203 +0.04(+1.70%)
Jul 11, 2022 2.480 2.580 2.340 2.350 530,530 -0.20(-7.84%)
Jul 08, 2022 2.600 2.610 2.465 2.550 478,931 -0.05(-1.92%)
Jul 07, 2022 2.300 2.610 2.230 2.600 656,957 +0.30(+13.04%)
Jul 06, 2022 2.320 2.380 2.230 2.300 450,828 +0.00(+0.00%)
Jul 05, 2022 2.150 2.340 2.115 2.300 570,530 +0.07(+3.14%)
Jul 01, 2022 2.070 2.330 2.050 2.230 926,343 +0.10(+4.69%)
Jun 30, 2022 2.270 2.320 2.130 2.130 897,790 -0.20(-8.58%)
Jun 29, 2022 2.350 2.405 2.270 2.330 679,216 -0.08(-3.32%)
Jun 28, 2022 2.550 2.651 2.380 2.410 824,695 -0.17(-6.59%)
Jun 27, 2022 2.680 2.720 2.523 2.580 1,056,689 -0.15(-5.49%)
Jun 24, 2022 2.700 2.950 2.680 2.730 5,847,057 +0.00(+0.00%)
Jun 23, 2022 2.800 2.870 2.710 2.730 1,118,511 -0.06(-2.15%)
Jun 22, 2022 3.050 3.240 2.780 2.790 886,864 -0.34(-10.86%)
Jun 21, 2022 3.280 3.410 3.000 3.130 921,538 -0.21(-6.29%)
Jun 17, 2022 3.090 3.490 3.060 3.340 1,513,788 +0.21(+6.71%)
Jun 16, 2022 3.230 3.350 3.015 3.130 1,378,317 -0.22(-6.57%)
Jun 15, 2022 3.100 3.470 2.970 3.350 1,353,206 +0.37(+12.42%)
Jun 14, 2022 3.130 3.200 2.910 2.980 1,084,975 -0.05(-1.65%)
Jun 13, 2022 3.060 3.070 2.840 3.030 1,023,586 -0.12(-3.81%)
Jun 10, 2022 3.220 3.310 3.080 3.150 1,389,052 -0.03(-0.94%)
Jun 09, 2022 3.270 3.300 3.090 3.180 907,178 -0.07(-2.15%)
Jun 08, 2022 3.010 3.370 2.980 3.250 1,000,104 +0.26(+8.70%)
Jun 07, 2022 2.660 3.000 2.660 2.990 808,579 +0.20(+7.17%)
Jun 06, 2022 3.030 3.060 2.710 2.790 1,161,085 -0.08(-2.79%)
Jun 03, 2022 3.080 3.090 2.810 2.870 648,537 -0.11(-3.69%)
Jun 02, 2022 2.990 3.240 2.900 2.980 957,832 +0.03(+1.02%)
Jun 01, 2022 2.810 2.970 2.610 2.950 1,737,476 +0.08(+2.79%)
May 31, 2022 2.630 3.000 2.620 2.870 2,053,715 +0.28(+10.81%)
May 27, 2022 2.440 2.650 2.400 2.590 1,193,090 +0.20(+8.37%)
May 26, 2022 2.430 2.440 2.110 2.390 1,777,412 +0.07(+3.02%)
May 25, 2022 2.080 2.340 1.900 2.320 1,449,767 +0.22(+10.48%)
May 24, 2022 2.190 2.200 1.840 2.100 3,168,182 +0.00(+0.00%)
May 23, 2022 1.770 2.110 1.770 2.100 4,141,190 +0.32(+17.98%)
May 20, 2022 1.750 1.890 1.690 1.780 1,371,609 +0.03(+1.71%)
May 19, 2022 1.670 1.800 1.590 1.750 2,774,211 +0.02(+1.16%)
May 18, 2022 1.900 1.951 1.690 1.730 2,759,423 -0.20(-10.36%)
May 17, 2022 2.240 2.275 1.800 1.930 6,852,272 -0.64(-24.90%)
May 16, 2022 2.780 2.870 2.470 2.570 758,027 -0.27(-9.51%)
May 13, 2022 2.700 2.980 2.700 2.840 366,718 +0.15(+5.58%)
May 12, 2022 2.570 2.750 2.530 2.690 607,377 +0.04(+1.51%)
May 11, 2022 2.700 2.810 2.610 2.650 288,108 -0.09(-3.28%)
May 10, 2022 3.190 3.220 2.690 2.740 896,431 -0.39(-12.46%)
May 09, 2022 3.280 3.310 3.100 3.130 245,024 -0.25(-7.40%)
May 06, 2022 3.430 3.510 3.250 3.380 258,473 -0.07(-2.03%)
May 05, 2022 3.650 3.690 3.400 3.450 246,516 -0.26(-7.01%)
May 04, 2022 3.690 3.800 3.570 3.710 659,410 +0.04(+1.09%)
May 03, 2022 3.820 3.820 3.580 3.670 404,764 -0.18(-4.68%)
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.