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 (%)
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%)
Oct 02, 2023 3.690 3.810 3.545 3.570 720,837 -0.13(-3.51%)
Sep 29, 2023 3.550 3.720 3.510 3.700 985,639 +0.20(+5.71%)
Sep 28, 2023 3.380 3.560 3.350 3.500 674,257 +0.11(+3.24%)
Sep 27, 2023 3.310 3.420 3.300 3.390 750,173 +0.12(+3.67%)
Sep 26, 2023 3.220 3.415 3.220 3.270 962,720 +0.02(+0.62%)
Sep 25, 2023 3.190 3.290 3.230 3.250 754,660 +0.02(+0.62%)
Sep 22, 2023 3.330 3.355 3.205 3.230 562,198 -0.08(-2.42%)
Sep 21, 2023 3.410 3.470 3.290 3.310 1,107,481 -0.18(-5.16%)
Sep 20, 2023 3.630 3.680 3.475 3.490 602,871 -0.11(-3.06%)
Sep 19, 2023 3.690 3.690 3.520 3.600 1,362,071 -0.11(-2.96%)
Sep 18, 2023 3.830 3.850 3.705 3.710 703,801 -0.17(-4.38%)
Sep 15, 2023 4.100 4.100 3.780 3.880 936,452 -0.26(-6.28%)
Sep 14, 2023 4.230 4.280 4.090 4.140 485,887 -0.05(-1.19%)
Sep 13, 2023 4.400 4.400 4.150 4.190 452,526 -0.21(-4.77%)
Sep 12, 2023 4.510 4.600 4.390 4.400 383,140 -0.14(-3.08%)
Sep 11, 2023 4.650 4.690 4.520 4.540 448,042 -0.07(-1.52%)
Sep 08, 2023 4.800 4.810 4.610 4.610 474,397 -0.18(-3.76%)
Sep 07, 2023 4.790 4.855 4.605 4.790 471,436 -0.05(-1.03%)
Sep 06, 2023 4.800 4.865 4.700 4.840 575,901 +0.04(+0.83%)
Sep 05, 2023 4.800 4.915 4.700 4.800 473,029 +0.00(+0.00%)
Sep 01, 2023 4.770 4.895 4.730 4.800 682,834 +0.12(+2.56%)
Aug 31, 2023 4.540 4.780 4.520 4.680 800,429 +0.12(+2.63%)
Aug 30, 2023 4.670 4.709 4.550 4.560 523,238 -0.08(-1.72%)
Aug 29, 2023 4.720 4.765 4.630 4.640 558,421 -0.08(-1.69%)
Aug 28, 2023 4.800 5.130 4.700 4.720 1,442,325 +0.10(+2.16%)
Aug 25, 2023 4.570 4.695 4.430 4.620 773,943 +0.10(+2.21%)
Aug 24, 2023 4.610 4.670 4.475 4.520 538,132 -0.06(-1.31%)
Aug 23, 2023 4.310 4.605 4.225 4.580 903,330 +0.27(+6.26%)
Aug 22, 2023 4.300 4.400 4.240 4.310 919,886 +0.04(+0.94%)
Aug 21, 2023 4.290 4.430 4.230 4.270 666,417 -0.04(-0.93%)
Aug 18, 2023 4.080 4.310 4.080 4.310 1,034,716 +0.16(+3.86%)
Aug 17, 2023 4.230 4.328 4.080 4.150 577,932 -0.08(-1.89%)
Aug 16, 2023 4.370 4.480 4.230 4.230 657,343 -0.18(-4.08%)
Aug 15, 2023 4.630 4.635 4.335 4.410 510,425 -0.26(-5.57%)
Aug 14, 2023 4.570 4.700 4.380 4.670 582,175 +0.07(+1.52%)
Aug 11, 2023 4.260 4.665 4.260 4.600 1,345,220 +0.30(+6.98%)
Aug 10, 2023 4.140 4.330 4.045 4.300 1,328,801 +0.14(+3.37%)
Aug 09, 2023 5.110 5.250 4.140 4.160 1,788,047 -0.96(-18.75%)
Aug 08, 2023 5.200 5.242 4.925 5.120 1,396,054 -0.09(-1.73%)
Aug 07, 2023 5.210 5.270 4.985 5.210 1,166,692 -0.06(-1.14%)
Aug 04, 2023 5.030 5.370 5.030 5.270 1,077,334 +0.26(+5.19%)
Aug 03, 2023 4.930 5.140 4.900 5.010 1,180,769 +0.04(+0.80%)
Aug 02, 2023 4.870 4.985 4.720 4.970 808,904 +0.02(+0.40%)
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.