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 30, 2022 2.180 2.270 2.160 2.250 463,771 +0.05(+2.27%)
Dec 29, 2022 2.100 2.210 2.080 2.200 1,733,840 +0.10(+4.76%)
Dec 28, 2022 2.050 2.135 1.950 2.100 1,283,921 +0.02(+0.96%)
Dec 27, 2022 2.050 2.150 1.985 2.080 740,106 +0.04(+1.96%)
Dec 23, 2022 1.960 2.050 1.960 2.040 356,400 +0.01(+0.49%)
Dec 22, 2022 1.980 2.040 1.950 2.030 646,672 +0.05(+2.53%)
Dec 21, 2022 1.940 1.980 1.920 1.980 272,735 +0.06(+3.13%)
Dec 20, 2022 1.910 2.010 1.855 1.920 408,114 +0.03(+1.59%)
Dec 19, 2022 1.960 1.960 1.860 1.890 672,444 -0.06(-3.08%)
Dec 16, 2022 1.920 2.000 1.920 1.950 592,049 -0.03(-1.52%)
Dec 15, 2022 1.900 2.105 1.860 1.980 650,762 +0.05(+2.59%)
Dec 14, 2022 1.930 2.000 1.900 1.930 715,222 +0.00(+0.00%)
Dec 13, 2022 2.110 2.125 1.900 1.930 2,352,707 -0.09(-4.46%)
Dec 12, 2022 2.000 2.030 1.970 2.020 464,756 +0.02(+1.00%)
Dec 09, 2022 1.970 2.030 1.930 2.000 476,637 +0.01(+0.50%)
Dec 08, 2022 2.050 2.088 1.930 1.990 486,069 -0.03(-1.49%)
Dec 07, 2022 2.010 2.130 1.950 2.020 463,662 +0.02(+1.00%)
Dec 06, 2022 2.030 2.030 1.925 2.000 415,570 -0.02(-0.99%)
Dec 05, 2022 2.070 2.100 2.020 2.020 468,041 -0.06(-2.88%)
Dec 02, 2022 1.950 2.130 1.950 2.080 337,002 +0.00(+0.00%)
Dec 01, 2022 2.120 2.165 2.040 2.080 2,388,279 -0.03(-1.42%)
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%)
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.