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

Nerdy Inc (NY: NRDY )

2.550 -0.070 (-2.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 3.950 4.205 3.950 4.180 786,056 +0.26(+6.63%)
Mar 30, 2023 4.110 4.110 3.865 3.920 920,509 -0.17(-4.16%)
Mar 29, 2023 4.050 4.100 3.970 4.090 1,195,620 +0.10(+2.51%)
Mar 28, 2023 3.560 4.030 3.510 3.990 1,103,733 +0.41(+11.45%)
Mar 27, 2023 3.640 3.680 3.355 3.580 655,137 +0.00(+0.00%)
Mar 24, 2023 3.700 3.750 3.540 3.580 475,431 -0.17(-4.53%)
Mar 23, 2023 3.800 3.813 3.640 3.750 507,537 -0.02(-0.53%)
Mar 22, 2023 3.870 3.970 3.760 3.770 585,249 -0.14(-3.58%)
Mar 21, 2023 3.580 3.990 3.550 3.910 855,240 +0.43(+12.36%)
Mar 20, 2023 3.470 3.540 3.285 3.480 561,657 +0.04(+1.16%)
Mar 17, 2023 3.420 3.560 3.370 3.440 549,231 -0.02(-0.58%)
Mar 16, 2023 3.300 3.550 3.270 3.460 485,356 +0.09(+2.67%)
Mar 15, 2023 3.200 3.389 3.150 3.370 435,508 +0.01(+0.30%)
Mar 14, 2023 3.310 3.410 3.230 3.360 468,546 +0.19(+5.99%)
Mar 13, 2023 3.150 3.225 3.090 3.170 521,361 -0.09(-2.76%)
Mar 10, 2023 3.300 3.340 3.210 3.260 401,095 -0.09(-2.69%)
Mar 09, 2023 3.510 3.560 3.235 3.350 906,329 -0.16(-4.56%)
Mar 08, 2023 3.600 3.655 3.470 3.510 587,949 -0.09(-2.50%)
Mar 07, 2023 3.500 3.620 3.480 3.600 611,059 +0.10(+2.86%)
Mar 06, 2023 3.500 3.675 3.411 3.500 599,546 +0.01(+0.29%)
Mar 03, 2023 3.370 3.690 3.370 3.490 2,028,386 +0.11(+3.25%)
Mar 02, 2023 3.220 3.550 3.170 3.380 2,952,157 +0.09(+2.74%)
Mar 01, 2023 2.810 3.330 2.800 3.290 6,299,982 +0.78(+31.08%)
Feb 28, 2023 2.530 2.595 2.490 2.510 320,802 +0.00(+0.00%)
Feb 27, 2023 2.490 2.570 2.450 2.510 297,576 +0.08(+3.29%)
Feb 24, 2023 2.560 2.570 2.410 2.430 223,227 -0.17(-6.54%)
Feb 23, 2023 2.760 2.760 2.590 2.600 282,577 -0.15(-5.45%)
Feb 22, 2023 2.560 2.750 2.540 2.750 305,018 +0.21(+8.27%)
Feb 21, 2023 2.740 2.800 2.490 2.540 1,409,399 -0.28(-9.93%)
Feb 17, 2023 2.880 2.880 2.790 2.820 468,822 -0.05(-1.74%)
Feb 16, 2023 3.110 3.130 2.870 2.870 507,376 -0.32(-10.03%)
Feb 15, 2023 3.100 3.200 3.060 3.190 369,533 +0.07(+2.24%)
Feb 14, 2023 3.090 3.255 3.041 3.120 400,393 +0.00(+0.00%)
Feb 13, 2023 2.980 3.130 2.885 3.120 392,634 +0.19(+6.48%)
Feb 10, 2023 2.970 3.000 2.880 2.930 538,677 -0.03(-1.01%)
Feb 09, 2023 3.140 3.140 2.950 2.960 614,104 -0.14(-4.52%)
Feb 08, 2023 2.880 3.120 2.877 3.100 456,960 +0.14(+4.73%)
Feb 07, 2023 2.900 2.970 2.830 2.960 511,110 +0.01(+0.34%)
Feb 06, 2023 3.360 3.364 2.840 2.950 1,464,960 -0.38(-11.41%)
Feb 03, 2023 3.060 4.440 3.000 3.330 4,710,327 +0.22(+7.07%)
Feb 02, 2023 3.040 3.110 2.990 3.110 532,775 +0.13(+4.36%)
Feb 01, 2023 2.840 3.070 2.840 2.980 658,774 +0.14(+4.93%)
Jan 31, 2023 2.750 2.855 2.750 2.840 296,746 +0.09(+3.27%)
Jan 30, 2023 2.720 2.805 2.695 2.750 343,575 +0.00(+0.00%)
Jan 27, 2023 2.690 2.770 2.665 2.750 493,203 +0.06(+2.23%)
Jan 26, 2023 2.680 2.730 2.630 2.690 1,030,034 +0.02(+0.75%)
Jan 25, 2023 2.640 2.680 2.600 2.670 267,049 +0.00(+0.00%)
Jan 24, 2023 2.580 2.680 2.580 2.670 222,106 +0.05(+1.91%)
Jan 23, 2023 2.750 2.750 2.591 2.620 432,173 -0.10(-3.68%)
Jan 20, 2023 2.840 2.840 2.710 2.720 636,787 -0.06(-2.16%)
Jan 19, 2023 2.770 2.800 2.610 2.780 329,734 -0.01(-0.36%)
Jan 18, 2023 2.790 2.910 2.770 2.790 532,539 +0.01(+0.36%)
Jan 17, 2023 2.730 2.785 2.635 2.780 344,384 +0.06(+2.21%)
Jan 13, 2023 2.570 2.730 2.570 2.720 152,981 +0.07(+2.64%)
Jan 12, 2023 2.590 2.700 2.530 2.650 347,623 +0.11(+4.33%)
Jan 11, 2023 2.550 2.590 2.510 2.540 111,901 +0.02(+0.79%)
Jan 10, 2023 2.440 2.560 2.410 2.520 643,582 +0.08(+3.28%)
Jan 09, 2023 2.440 2.550 2.425 2.440 172,535 +0.03(+1.24%)
Jan 06, 2023 2.420 2.420 2.345 2.410 247,662 +0.05(+2.12%)
Jan 05, 2023 2.350 2.385 2.300 2.360 301,423 +0.01(+0.43%)
Jan 04, 2023 2.230 2.360 2.180 2.350 321,480 +0.11(+4.91%)
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.