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

Nerdy Inc (NY: NRDY )

2.040 -0.040 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 4.610 4.850 4.495 4.500 713,874 -0.10(-2.17%)
Dec 30, 2021 4.460 4.675 4.450 4.600 1,981,097 +0.11(+2.45%)
Dec 29, 2021 4.740 4.785 4.470 4.490 1,216,740 -0.22(-4.67%)
Dec 28, 2021 4.850 4.920 4.700 4.710 1,725,257 -0.16(-3.29%)
Dec 27, 2021 5.090 5.110 4.820 4.870 789,338 -0.16(-3.18%)
Dec 23, 2021 4.780 5.040 4.740 5.030 1,104,636 +0.26(+5.45%)
Dec 22, 2021 4.970 4.975 4.720 4.770 3,659,789 -0.19(-3.83%)
Dec 21, 2021 4.910 5.030 4.820 4.960 2,132,824 +0.05(+1.02%)
Dec 20, 2021 4.890 5.000 4.710 4.910 1,482,936 -0.12(-2.39%)
Dec 17, 2021 5.090 5.270 4.850 5.030 4,705,278 -0.17(-3.27%)
Dec 16, 2021 5.480 5.560 5.060 5.200 1,819,710 -0.28(-5.11%)
Dec 15, 2021 5.420 5.510 5.240 5.480 1,869,052 +0.02(+0.37%)
Dec 14, 2021 5.670 5.700 5.430 5.460 1,176,845 -0.23(-4.04%)
Dec 13, 2021 5.790 5.950 5.690 5.690 796,989 -0.15(-2.57%)
Dec 10, 2021 5.960 6.140 5.790 5.840 1,087,031 -0.10(-1.68%)
Dec 09, 2021 6.180 6.320 5.820 5.940 1,036,047 -0.26(-4.19%)
Dec 08, 2021 5.940 6.225 5.860 6.200 550,520 +0.24(+4.03%)
Dec 07, 2021 5.680 6.140 5.680 5.960 718,279 +0.37(+6.62%)
Dec 06, 2021 5.450 5.680 5.310 5.590 3,403,646 +0.22(+4.10%)
Dec 03, 2021 5.760 5.760 5.280 5.370 1,683,209 -0.33(-5.79%)
Dec 02, 2021 5.750 5.750 5.360 5.700 2,308,646 +0.00(+0.00%)
Dec 01, 2021 6.160 6.280 5.690 5.700 570,495 -0.43(-7.01%)
Nov 30, 2021 6.090 6.250 5.920 6.130 793,933 +0.06(+0.99%)
Nov 29, 2021 6.390 6.450 5.930 6.070 753,516 -0.42(-6.47%)
Nov 26, 2021 6.160 6.530 6.100 6.490 448,648 +0.28(+4.51%)
Nov 24, 2021 6.050 6.330 6.000 6.210 973,441 +0.07(+1.14%)
Nov 23, 2021 6.160 6.250 5.860 6.140 499,994 -0.06(-0.97%)
Nov 22, 2021 6.140 6.270 5.940 6.200 655,773 -0.03(-0.48%)
Nov 19, 2021 6.660 6.660 6.040 6.230 1,083,827 -0.39(-5.89%)
Nov 18, 2021 6.510 6.670 6.540 6.620 1,427,173 +0.04(+0.61%)
Nov 17, 2021 6.460 7.000 6.150 6.580 5,966,250 +0.29(+4.61%)
Nov 16, 2021 6.840 7.500 6.230 6.290 3,636,470 -1.70(-21.28%)
Nov 15, 2021 8.060 8.200 7.900 7.990 441,075 -0.18(-2.20%)
Nov 12, 2021 8.060 8.350 7.970 8.170 545,697 +0.39(+5.01%)
Nov 11, 2021 7.540 7.850 7.530 7.780 497,550 +0.24(+3.18%)
Nov 10, 2021 7.760 7.540 597,477 -0.30(-3.83%)
Nov 09, 2021 8.120 8.250 7.730 7.840 494,891 -0.25(-3.09%)
Nov 08, 2021 8.040 8.300 8.020 8.090 543,260 +0.03(+0.37%)
Nov 05, 2021 8.020 8.410 7.820 8.060 617,845 +0.06(+0.75%)
Nov 04, 2021 8.090 8.250 7.890 8.000 986,798 -0.24(-2.91%)
Nov 03, 2021 8.390 8.470 8.050 8.240 701,743 -0.08(-0.96%)
Nov 02, 2021 8.450 8.544 8.060 8.320 984,179 -0.23(-2.69%)
Nov 01, 2021 8.800 8.830 8.500 8.550 747,643 -0.01(-0.12%)
Oct 29, 2021 8.310 8.850 8.310 8.560 911,514 +0.17(+2.03%)
Oct 28, 2021 7.630 8.510 7.630 8.390 957,464 +0.63(+8.12%)
Oct 27, 2021 7.700 8.201 7.570 7.760 4,026,246 +0.10(+1.31%)
Oct 26, 2021 8.440 7.660 6,356,279 -0.65(-7.82%)
Oct 25, 2021 8.900 9.030 8.200 8.310 1,314,636 -0.65(-7.25%)
Oct 22, 2021 8.750 9.030 8.400 8.960 602,187 +0.21(+2.40%)
Oct 21, 2021 8.520 8.840 8.350 8.750 294,345 +0.15(+1.74%)
Oct 20, 2021 8.700 8.888 8.360 8.600 274,384 -0.14(-1.60%)
Oct 19, 2021 9.130 9.150 8.380 8.740 529,180 -0.26(-2.89%)
Oct 18, 2021 8.910 9.080 8.670 9.000 694,509 +0.06(+0.67%)
Oct 15, 2021 9.240 9.250 8.900 8.940 422,291 -0.08(-0.89%)
Oct 14, 2021 8.920 9.260 8.660 9.020 469,641 +0.03(+0.33%)
Oct 13, 2021 9.370 9.590 8.730 8.990 765,748 -0.40(-4.26%)
Oct 12, 2021 9.500 9.670 9.210 9.390 532,588 -0.19(-1.98%)
Oct 11, 2021 9.770 9.830 9.500 9.580 633,382 -0.26(-2.64%)
Oct 08, 2021 9.760 9.930 9.600 9.840 373,357 +0.32(+3.36%)
Oct 07, 2021 9.610 9.950 9.500 9.520 1,973,967 -0.05(-0.52%)
Oct 06, 2021 9.850 9.960 9.310 9.570 874,321 -0.43(-4.30%)
Oct 05, 2021 10.10 10.10 9.910 10.00 257,436 -0.04(-0.40%)
Oct 04, 2021 10.40 10.40 9.880 10.04 451,118 +0.00(+0.00%)
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.