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 (%)
Sep 30, 2022 2.070 2.170 2.020 2.110 484,834 +0.01(+0.48%)
Sep 29, 2022 2.270 2.270 2.070 2.100 721,305 -0.21(-9.09%)
Sep 28, 2022 2.250 2.340 2.150 2.310 902,310 +0.03(+1.32%)
Sep 27, 2022 2.230 2.290 2.180 2.280 938,202 +0.09(+4.11%)
Sep 26, 2022 2.100 2.250 2.090 2.190 850,684 +0.07(+3.30%)
Sep 23, 2022 2.120 2.140 2.045 2.120 859,647 -0.04(-1.85%)
Sep 22, 2022 2.180 2.260 2.090 2.160 1,244,478 -0.07(-3.14%)
Sep 21, 2022 2.290 2.350 2.165 2.230 620,176 -0.08(-3.46%)
Sep 20, 2022 2.410 2.430 2.220 2.310 1,233,670 -0.18(-7.23%)
Sep 19, 2022 2.450 2.500 2.340 2.490 1,298,851 +0.03(+1.22%)
Sep 16, 2022 2.760 2.770 2.450 2.460 1,244,370 -0.38(-13.38%)
Sep 15, 2022 2.800 2.910 2.770 2.840 679,556 +0.02(+0.71%)
Sep 14, 2022 2.960 2.990 2.748 2.820 1,077,064 -0.17(-5.69%)
Sep 13, 2022 2.930 3.020 2.870 2.990 1,247,435 -0.08(-2.61%)
Sep 12, 2022 3.020 3.130 2.930 3.070 989,284 +0.05(+1.66%)
Sep 09, 2022 2.920 3.120 2.880 3.020 795,438 +0.14(+4.86%)
Sep 08, 2022 2.950 3.000 2.860 2.880 572,846 -0.11(-3.68%)
Sep 07, 2022 2.730 2.990 2.730 2.990 720,106 +0.24(+8.73%)
Sep 06, 2022 2.910 3.050 2.680 2.750 1,937,955 -0.20(-6.78%)
Sep 02, 2022 3.020 3.050 2.850 2.950 695,247 -0.11(-3.59%)
Sep 01, 2022 3.040 3.070 2.850 3.060 815,121 +0.00(+0.00%)
Aug 31, 2022 2.990 3.175 2.924 3.060 1,085,172 +0.08(+2.68%)
Aug 30, 2022 3.060 3.070 2.865 2.980 843,385 -0.07(-2.30%)
Aug 29, 2022 3.450 3.550 3.000 3.050 1,984,582 -0.47(-13.35%)
Aug 26, 2022 3.580 4.200 3.380 3.520 6,088,811 -0.12(-3.30%)
Aug 25, 2022 3.380 3.700 3.270 3.640 3,497,251 +0.29(+8.66%)
Aug 24, 2022 3.350 3.430 3.110 3.350 2,604,531 -0.02(-0.59%)
Aug 23, 2022 2.750 3.870 2.690 3.370 30,872,534 +0.65(+23.90%)
Aug 22, 2022 2.600 2.770 2.590 2.720 418,533 +0.00(+0.00%)
Aug 19, 2022 2.710 2.970 2.590 2.720 767,324 -0.04(-1.45%)
Aug 18, 2022 3.120 3.140 2.700 2.760 1,971,070 -0.35(-11.25%)
Aug 17, 2022 3.660 3.660 3.020 3.110 1,979,360 -0.65(-17.29%)
Aug 16, 2022 3.800 4.000 3.210 3.760 1,357,553 +0.18(+5.03%)
Aug 15, 2022 3.460 3.640 3.350 3.580 859,570 +0.15(+4.37%)
Aug 12, 2022 3.020 3.465 2.935 3.430 841,290 +0.44(+14.72%)
Aug 11, 2022 3.050 3.115 2.980 2.990 868,174 -0.01(-0.33%)
Aug 10, 2022 2.910 3.000 2.870 3.000 340,985 +0.14(+4.90%)
Aug 09, 2022 2.800 2.890 2.730 2.860 519,663 -0.07(-2.39%)
Aug 08, 2022 3.080 3.100 2.890 2.930 775,031 -0.11(-3.62%)
Aug 05, 2022 2.940 3.090 2.840 3.040 360,152 +0.06(+2.01%)
Aug 04, 2022 3.220 3.228 2.880 2.980 717,579 +0.00(+0.00%)
Aug 03, 2022 2.820 3.040 2.810 2.980 729,872 +0.19(+6.81%)
Aug 02, 2022 2.630 2.920 2.600 2.790 851,854 +0.14(+5.28%)
Aug 01, 2022 2.630 2.730 2.480 2.650 1,007,186 +0.04(+1.53%)
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%)
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.