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 (%)
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%)
Dec 01, 2023 2.580 2.700 2.532 2.700 575,579 +0.10(+3.85%)
Nov 30, 2023 2.650 2.669 2.570 2.600 624,380 -0.03(-1.14%)
Nov 29, 2023 2.660 2.748 2.600 2.630 708,062 -0.02(-0.75%)
Nov 28, 2023 2.640 2.680 2.580 2.650 489,423 -0.01(-0.38%)
Nov 27, 2023 2.680 2.730 2.650 2.660 476,455 -0.02(-0.75%)
Nov 24, 2023 2.600 2.740 2.580 2.680 410,809 +0.11(+4.28%)
Nov 22, 2023 2.510 2.630 2.510 2.570 504,275 +0.04(+1.58%)
Nov 21, 2023 2.460 2.570 2.460 2.530 680,824 +0.02(+0.80%)
Nov 20, 2023 2.530 2.625 2.470 2.510 1,164,328 -0.01(-0.40%)
Nov 17, 2023 2.480 2.550 2.420 2.520 735,700 +0.06(+2.44%)
Nov 16, 2023 2.540 2.570 2.430 2.460 743,481 -0.15(-5.75%)
Nov 15, 2023 2.660 2.715 2.600 2.610 986,370 -0.02(-0.76%)
Nov 14, 2023 2.650 2.660 2.555 2.630 904,492 +0.10(+3.95%)
Nov 13, 2023 2.510 2.575 2.455 2.530 973,170 +0.04(+1.61%)
Nov 10, 2023 2.500 2.500 2.330 2.490 1,915,778 +0.00(+0.00%)
Nov 09, 2023 2.590 2.640 2.480 2.490 1,650,628 -0.06(-2.35%)
Nov 08, 2023 2.410 2.650 2.385 2.550 5,432,608 -0.55(-17.74%)
Nov 07, 2023 3.090 3.170 2.970 3.100 1,763,918 +0.02(+0.65%)
Nov 06, 2023 3.050 3.200 3.020 3.080 1,311,604 -0.07(-2.22%)
Nov 03, 2023 3.010 3.290 3.010 3.150 1,297,496 +0.05(+1.61%)
Nov 02, 2023 3.070 3.205 3.070 3.100 627,435 +0.09(+2.99%)
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.