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 (%)
Apr 29, 2022 3.750 3.900 3.710 3.720 294,484 -0.07(-1.85%)
Apr 28, 2022 3.580 3.840 3.540 3.790 226,784 +0.19(+5.28%)
Apr 27, 2022 3.520 3.690 3.500 3.600 196,405 +0.06(+1.69%)
Apr 26, 2022 3.690 3.750 3.520 3.540 172,640 -0.19(-5.09%)
Apr 25, 2022 3.620 3.890 3.600 3.730 351,027 +0.08(+2.19%)
Apr 22, 2022 3.760 3.820 3.560 3.650 231,537 -0.13(-3.44%)
Apr 21, 2022 4.090 4.130 3.760 3.780 508,279 -0.21(-5.26%)
Apr 20, 2022 4.160 4.165 3.890 3.990 1,104,171 -0.16(-3.86%)
Apr 19, 2022 4.160 4.300 4.060 4.150 355,470 -0.05(-1.19%)
Apr 18, 2022 4.350 4.350 4.165 4.200 279,420 -0.15(-3.45%)
Apr 14, 2022 4.390 4.475 4.315 4.350 367,531 -0.03(-0.68%)
Apr 13, 2022 4.290 4.460 4.290 4.380 368,154 +0.06(+1.39%)
Apr 12, 2022 4.470 4.520 4.280 4.320 376,573 -0.06(-1.37%)
Apr 11, 2022 4.440 4.610 4.340 4.380 350,896 -0.16(-3.52%)
Apr 08, 2022 4.540 4.647 4.440 4.540 175,088 -0.03(-0.66%)
Apr 07, 2022 4.750 4.780 4.555 4.570 234,344 -0.20(-4.19%)
Apr 06, 2022 4.920 5.010 4.700 4.770 269,583 -0.28(-5.54%)
Apr 05, 2022 5.140 5.230 4.905 5.050 251,078 -0.06(-1.17%)
Apr 04, 2022 5.150 5.240 4.965 5.110 488,793 -0.06(-1.16%)
Apr 01, 2022 5.120 5.260 5.110 5.170 224,970 +0.08(+1.57%)
Mar 31, 2022 5.260 5.340 5.090 5.090 284,242 -0.16(-3.05%)
Mar 30, 2022 5.290 5.610 5.160 5.250 648,361 +0.15(+2.94%)
Mar 29, 2022 4.970 5.150 4.940 5.100 344,206 +0.17(+3.45%)
Mar 28, 2022 4.820 4.950 4.780 4.930 179,663 +0.09(+1.86%)
Mar 25, 2022 4.900 4.940 4.750 4.840 298,518 -0.06(-1.22%)
Mar 24, 2022 4.570 4.950 4.550 4.900 483,153 +0.31(+6.75%)
Mar 23, 2022 4.650 4.765 4.580 4.590 590,710 -0.10(-2.13%)
Mar 22, 2022 4.480 4.700 4.480 4.690 492,683 +0.21(+4.69%)
Mar 21, 2022 4.280 4.540 4.260 4.480 637,330 +0.03(+0.67%)
Mar 18, 2022 4.460 4.605 4.440 4.450 1,792,109 -0.05(-1.11%)
Mar 17, 2022 4.530 4.740 4.480 4.500 459,857 -0.04(-0.88%)
Mar 16, 2022 4.330 4.610 4.330 4.540 584,287 +0.25(+5.83%)
Mar 15, 2022 4.200 4.410 4.160 4.290 269,802 +0.11(+2.63%)
Mar 14, 2022 4.240 4.310 4.120 4.180 284,967 -0.07(-1.65%)
Mar 11, 2022 4.370 4.450 4.250 4.250 349,013 -0.07(-1.62%)
Mar 10, 2022 4.200 4.381 4.320 421,643 +0.08(+1.89%)
Mar 09, 2022 4.160 4.360 4.140 4.240 475,114 +0.17(+4.18%)
Mar 08, 2022 3.990 4.170 3.780 4.070 457,102 +0.08(+2.01%)
Mar 07, 2022 4.190 4.260 3.930 3.990 470,910 -0.20(-4.77%)
Mar 04, 2022 4.270 4.340 4.090 4.190 1,448,794 -0.10(-2.33%)
Mar 03, 2022 4.720 4.940 4.280 4.290 1,748,837 -0.09(-2.05%)
Mar 02, 2022 4.560 4.720 4.350 4.380 908,279 -0.20(-4.37%)
Mar 01, 2022 4.680 5.210 4.560 4.580 1,484,917 +0.07(+1.55%)
Feb 28, 2022 4.480 4.650 4.460 4.510 540,821 -0.03(-0.66%)
Feb 25, 2022 4.650 4.590 4.380 4.540 272,093 -0.05(-1.09%)
Feb 24, 2022 4.230 4.600 4.160 4.590 291,956 +0.28(+6.50%)
Feb 23, 2022 4.430 4.495 4.275 4.310 144,039 -0.09(-2.05%)
Feb 22, 2022 4.450 4.540 4.355 4.400 217,032 -0.12(-2.65%)
Feb 18, 2022 4.520 0 +0.00(+0.00%)
Feb 17, 2022 4.630 4.770 4.460 4.520 429,757 -0.21(-4.44%)
Feb 16, 2022 4.860 4.940 4.690 4.730 337,896 -0.18(-3.67%)
Feb 15, 2022 4.710 4.930 4.710 4.910 177,207 +0.30(+6.51%)
Feb 14, 2022 4.630 4.740 4.570 4.610 151,570 -0.02(-0.43%)
Feb 11, 2022 4.780 4.890 4.560 4.630 296,824 -0.16(-3.34%)
Feb 10, 2022 4.880 5.040 4.740 4.790 335,986 -0.18(-3.62%)
Feb 09, 2022 4.900 5.030 4.800 4.970 398,694 +0.13(+2.69%)
Feb 08, 2022 4.570 4.830 4.540 4.840 470,307 +0.25(+5.45%)
Feb 07, 2022 4.410 4.630 4.410 4.590 313,207 +0.12(+2.68%)
Feb 04, 2022 4.260 4.480 4.230 4.470 375,214 +0.21(+4.93%)
Feb 03, 2022 4.280 4.260 277,037 -0.09(-2.07%)
Feb 02, 2022 4.500 4.500 4.210 4.350 342,639 -0.11(-2.47%)
Feb 01, 2022 4.480 4.540 4.380 4.460 417,117 +0.00(+0.00%)
Jan 31, 2022 4.210 4.545 4.460 364,426 +0.30(+7.21%)
Jan 28, 2022 4.030 4.250 3.970 4.160 441,138 +0.09(+2.21%)
Jan 27, 2022 4.280 4.370 4.025 4.070 427,411 -0.22(-5.13%)
Jan 26, 2022 4.480 4.630 4.250 4.290 426,908 -0.20(-4.45%)
Jan 25, 2022 4.350 4.540 4.270 4.490 579,950 +0.09(+2.05%)
Jan 24, 2022 4.220 4.440 4.030 4.400 896,503 +0.00(+0.00%)
Jan 21, 2022 4.690 4.690 4.390 4.400 996,384 -0.26(-5.58%)
Jan 20, 2022 4.290 4.760 4.280 4.660 1,137,120 +0.45(+10.69%)
Jan 19, 2022 4.340 4.475 4.210 4.210 1,093,910 -0.10(-2.32%)
Jan 18, 2022 4.160 4.510 4.140 4.310 1,510,705 +0.22(+5.38%)
Jan 14, 2022 4.090 0 -0.11(-2.62%)
Jan 13, 2022 4.190 4.365 4.170 4.200 864,189 -0.01(-0.24%)
Jan 12, 2022 4.330 4.360 4.160 4.210 405,674 -0.07(-1.64%)
Jan 11, 2022 4.090 4.370 4.060 4.280 573,808 +0.13(+3.13%)
Jan 10, 2022 4.300 4.300 4.062 4.150 764,926 -0.18(-4.16%)
Jan 07, 2022 4.090 4.566 4.060 4.330 1,274,615 +0.35(+8.79%)
Jan 06, 2022 4.010 4.100 3.830 3.980 963,757 +0.01(+0.25%)
Jan 05, 2022 4.210 4.290 3.960 3.970 834,308 -0.28(-6.59%)
Jan 04, 2022 4.350 4.440 4.120 4.250 1,109,207 -0.13(-2.97%)
Jan 03, 2022 4.490 4.520 4.300 4.380 974,540 -0.12(-2.67%)
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%)
Oct 01, 2021 10.00 10.22 9.870 10.04 430,969 +0.05(+0.50%)
Sep 30, 2021 10.20 10.48 9.780 9.990 622,873 -0.21(-2.06%)
Sep 29, 2021 9.950 10.38 9.810 10.20 272,156 +0.21(+2.10%)
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.