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

Nerdy Inc (NY: NRDY )

1.810 -0.020 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Nov 30, 2022 2.100 2.150 2.036 2.110 508,141 +0.01(+0.48%)
Nov 29, 2022 2.100 2.115 2.000 2.100 555,566 +0.03(+1.45%)
Nov 28, 2022 2.170 2.200 2.050 2.070 454,870 -0.09(-4.17%)
Nov 25, 2022 2.300 2.330 2.150 2.160 284,119 -0.11(-4.85%)
Nov 23, 2022 2.220 2.300 2.175 2.270 423,605 +0.06(+2.71%)
Nov 22, 2022 2.420 2.449 2.175 2.210 588,811 -0.01(-0.45%)
Nov 21, 2022 2.440 2.490 2.220 2.220 616,500 -0.17(-7.11%)
Nov 18, 2022 2.300 2.410 2.228 2.390 625,595 +0.16(+7.17%)
Nov 17, 2022 2.380 2.490 2.150 2.230 1,424,286 -0.22(-8.98%)
Nov 16, 2022 2.420 2.633 2.400 2.450 904,576 -0.03(-1.21%)
Nov 15, 2022 2.360 2.520 2.290 2.480 977,959 +0.33(+15.35%)
Nov 14, 2022 2.350 2.415 2.130 2.150 649,448 -0.20(-8.51%)
Nov 11, 2022 2.270 2.425 2.240 2.350 504,498 +0.06(+2.62%)
Nov 10, 2022 2.260 2.400 2.230 2.290 597,902 +0.16(+7.51%)
Nov 09, 2022 2.270 2.270 2.120 2.130 181,457 -0.17(-7.39%)
Nov 08, 2022 2.300 2.370 2.200 2.300 207,509 +0.00(+0.00%)
Nov 07, 2022 2.300 2.350 2.225 2.300 271,139 +0.02(+0.88%)
Nov 04, 2022 2.360 2.410 2.205 2.280 280,558 +0.00(+0.00%)
Nov 03, 2022 2.250 2.340 2.230 2.280 208,356 +0.01(+0.44%)
Nov 02, 2022 2.440 2.270 2.270 347,838 -0.15(-6.20%)
Nov 01, 2022 2.590 2.590 2.395 2.420 461,865 -0.01(-0.41%)
Oct 31, 2022 2.400 2.430 2.310 2.430 368,572 +0.01(+0.41%)
Oct 28, 2022 2.320 2.425 2.240 2.420 384,503 +0.12(+5.22%)
Oct 27, 2022 2.380 2.410 2.290 2.300 302,218 -0.06(-2.54%)
Oct 26, 2022 2.290 2.450 2.230 2.360 443,456 +0.08(+3.51%)
Oct 25, 2022 1.990 2.290 1.960 2.280 651,639 +0.33(+16.92%)
Oct 24, 2022 1.980 1.990 1.840 1.950 812,671 -0.01(-0.51%)
Oct 21, 2022 2.000 2.000 1.801 1.960 770,255 +0.01(+0.51%)
Oct 20, 2022 2.020 2.070 1.935 1.950 551,527 -0.08(-3.94%)
Oct 19, 2022 2.150 2.150 2.020 2.030 356,952 -0.11(-5.14%)
Oct 18, 2022 2.340 2.350 2.050 2.140 591,852 -0.14(-6.14%)
Oct 17, 2022 2.200 2.280 2.160 2.280 360,972 +0.17(+8.06%)
Oct 14, 2022 2.280 2.300 2.090 2.110 333,468 -0.13(-5.80%)
Oct 13, 2022 2.110 2.300 2.051 2.240 474,580 +0.03(+1.36%)
Oct 12, 2022 2.230 2.240 2.110 2.210 239,999 +0.00(+0.00%)
Oct 11, 2022 2.220 2.270 2.145 2.210 353,237 -0.02(-0.90%)
Oct 10, 2022 2.330 2.330 2.200 2.230 455,065 -0.09(-3.88%)
Oct 07, 2022 2.410 2.450 2.270 2.320 487,392 -0.15(-6.07%)
Oct 06, 2022 2.380 2.490 2.345 2.470 403,509 +0.06(+2.49%)
Oct 05, 2022 2.330 2.440 2.275 2.410 364,534 +0.03(+1.26%)
Oct 04, 2022 2.220 2.380 2.170 2.380 581,852 +0.23(+10.70%)
Oct 03, 2022 2.140 2.185 2.030 2.150 445,712 +0.04(+1.90%)
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%)
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.