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 (%)
Feb 29, 2024 2.510 2.900 2.380 2.900 3,294,618 +0.41(+16.47%)
Feb 28, 2024 3.030 3.040 2.305 2.490 6,010,301 -0.56(-18.36%)
Feb 27, 2024 3.090 3.200 2.990 3.050 2,309,267 +0.01(+0.33%)
Feb 26, 2024 2.990 3.070 2.935 3.040 1,569,470 +0.07(+2.36%)
Feb 23, 2024 3.000 3.070 2.950 2.970 630,036 -0.03(-1.00%)
Feb 22, 2024 3.090 3.145 2.945 3.000 658,062 -0.03(-0.99%)
Feb 21, 2024 3.060 3.150 3.020 3.030 1,569,425 -0.03(-0.98%)
Feb 20, 2024 3.200 3.290 3.050 3.060 1,289,154 -0.18(-5.56%)
Feb 16, 2024 3.330 3.370 3.230 3.240 599,153 -0.15(-4.42%)
Feb 15, 2024 3.310 3.400 3.230 3.390 628,373 +0.12(+3.67%)
Feb 14, 2024 3.270 3.340 3.250 3.270 392,483 +0.06(+1.87%)
Feb 13, 2024 3.410 3.445 3.190 3.210 975,808 -0.36(-10.08%)
Feb 12, 2024 3.480 3.600 3.460 3.570 873,996 +0.11(+3.18%)
Feb 09, 2024 3.380 3.500 3.310 3.460 547,711 +0.11(+3.28%)
Feb 08, 2024 3.290 3.360 3.235 3.350 323,235 +0.08(+2.45%)
Feb 07, 2024 3.240 3.325 3.160 3.270 742,654 +0.07(+2.19%)
Feb 06, 2024 3.130 3.230 3.100 3.200 498,147 +0.08(+2.56%)
Feb 05, 2024 3.210 3.210 3.090 3.120 366,508 -0.08(-2.50%)
Feb 02, 2024 3.130 3.240 3.070 3.200 493,442 +0.09(+2.89%)
Feb 01, 2024 3.100 3.160 3.070 3.110 444,237 +0.04(+1.30%)
Jan 31, 2024 3.120 3.150 3.065 3.070 651,127 -0.08(-2.54%)
Jan 30, 2024 3.280 3.275 3.150 3.150 417,425 -0.13(-3.96%)
Jan 29, 2024 3.240 3.290 3.161 3.280 356,977 +0.07(+2.18%)
Jan 26, 2024 3.230 3.280 3.175 3.210 579,959 +0.01(+0.31%)
Jan 25, 2024 3.200 3.225 3.170 3.200 465,981 +0.03(+0.95%)
Jan 24, 2024 3.230 3.250 3.140 3.170 529,682 +0.00(+0.00%)
Jan 23, 2024 3.220 3.255 3.120 3.170 789,676 +0.01(+0.32%)
Jan 22, 2024 3.130 3.220 3.110 3.160 442,063 +0.03(+0.96%)
Jan 19, 2024 3.180 3.195 3.050 3.130 742,409 -0.01(-0.32%)
Jan 18, 2024 3.160 3.220 3.105 3.140 3,421,207 +0.01(+0.32%)
Jan 17, 2024 3.110 3.165 3.090 3.130 553,181 -0.03(-0.95%)
Jan 16, 2024 3.070 3.205 3.060 3.160 692,217 +0.09(+2.93%)
Jan 12, 2024 3.120 3.160 3.060 3.070 475,658 -0.04(-1.29%)
Jan 11, 2024 3.220 3.245 3.095 3.110 564,598 -0.10(-3.12%)
Jan 10, 2024 3.240 3.270 3.140 3.210 533,767 -0.01(-0.31%)
Jan 09, 2024 3.420 3.420 3.220 3.220 498,546 -0.16(-4.73%)
Jan 08, 2024 3.210 3.400 3.190 3.380 643,091 +0.21(+6.62%)
Jan 05, 2024 3.110 3.248 3.100 3.170 673,663 +0.06(+1.93%)
Jan 04, 2024 3.160 3.175 3.080 3.110 960,954 -0.04(-1.27%)
Jan 03, 2024 3.260 3.290 3.120 3.150 1,045,589 -0.13(-3.96%)
Jan 02, 2024 3.440 3.440 3.240 3.280 1,532,416 -0.15(-4.37%)
Dec 29, 2023 3.520 3.600 3.415 3.430 796,866 -0.09(-2.56%)
Dec 28, 2023 3.460 3.560 3.450 3.520 711,788 +0.06(+1.73%)
Dec 27, 2023 3.510 3.520 3.440 3.460 476,559 -0.01(-0.29%)
Dec 26, 2023 3.440 3.480 3.400 3.470 543,218 +0.06(+1.76%)
Dec 22, 2023 3.380 3.450 3.308 3.410 654,059 +0.07(+2.10%)
Dec 21, 2023 3.210 3.340 3.180 3.340 776,099 +0.18(+5.70%)
Dec 20, 2023 3.250 3.290 3.120 3.160 1,611,234 -0.04(-1.25%)
Dec 19, 2023 3.010 3.245 3.010 3.200 1,185,342 +0.22(+7.38%)
Dec 18, 2023 3.040 3.075 2.950 2.980 775,784 -0.05(-1.65%)
Dec 15, 2023 3.090 3.130 2.990 3.030 1,498,558 -0.04(-1.30%)
Dec 14, 2023 3.000 3.240 3.000 3.070 961,674 +0.11(+3.72%)
Dec 13, 2023 2.940 2.980 2.830 2.960 3,520,088 +0.02(+0.68%)
Dec 12, 2023 2.910 2.970 2.855 2.940 453,597 +0.03(+1.03%)
Dec 11, 2023 2.860 2.950 2.820 2.910 609,820 +0.05(+1.75%)
Dec 08, 2023 2.920 2.940 2.835 2.860 801,114 -0.08(-2.72%)
Dec 07, 2023 2.960 2.965 2.910 2.940 565,095 -0.01(-0.34%)
Dec 06, 2023 2.960 3.015 2.895 2.950 1,056,262 +0.02(+0.68%)
Dec 05, 2023 2.730 2.960 2.715 2.930 1,188,074 +0.18(+6.55%)
Dec 04, 2023 2.700 2.800 2.660 2.750 779,748 +0.05(+1.85%)
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.