Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.8975	0.9178	0.8854	0.8978	325,526	+0.00(+0.40%)
Apr 30, 2026	0.8700	0.9286	0.8619	0.8942	315,831	+0.01(+0.93%)
Apr 29, 2026	0.8950	0.8997	0.8606	0.8860	343,532	-0.01(-0.88%)
Apr 28, 2026	0.8855	0.9047	0.8739	0.8939	480,285	-0.01(-0.64%)
Apr 27, 2026	0.9300	0.9300	0.8914	0.8997	305,558	-0.02(-1.99%)
Apr 24, 2026	0.9100	0.9250	0.9000	0.9180	507,867	+0.01(+1.27%)
Apr 23, 2026	0.9300	0.9300	0.8876	0.9065	371,664	-0.02(-1.69%)
Apr 22, 2026	0.9174	0.9389	0.9054	0.9221	332,508	+0.00(+0.49%)
Apr 21, 2026	0.9300	0.9675	0.9020	0.9176	280,039	-0.02(-2.19%)
Apr 20, 2026	0.9100	0.9399	0.8800	0.9381	839,729	-0.00(-0.27%)
Apr 17, 2026	0.9300	0.9695	0.9204	0.9406	543,483	-0.01(-1.08%)
Apr 16, 2026	0.9900	1.000	0.9027	0.9509	537,027	-0.03(-2.97%)
Apr 15, 2026	0.9400	1.030	0.9300	0.9800	907,947	+0.00(+0.00%)
Apr 14, 2026	0.9200	0.9900	0.9104	0.9800	576,042	+0.07(+7.78%)
Apr 13, 2026	0.8759	0.9188	0.8622	0.9093	386,121	+0.04(+5.02%)
Apr 10, 2026	0.8559	0.8788	0.8180	0.8658	199,110	-0.01(-0.75%)
Apr 09, 2026	0.9197	0.9197	0.8700	0.8723	252,344	-0.01(-0.84%)
Apr 08, 2026	0.8600	0.9003	0.8555	0.8797	435,957	+0.04(+4.73%)
Apr 07, 2026	0.8400	0.8540	0.8136	0.8400	227,680	+0.02(+2.02%)
Apr 06, 2026	0.7525	0.8329	0.7500	0.8234	259,811	+0.00(+0.41%)
Apr 02, 2026	0.8000	0.8200	0.7600	0.8200	545,295	+0.02(+2.18%)
Apr 01, 2026	0.8218	0.8496	0.8000	0.8025	334,485	-0.01(-1.68%)
Mar 31, 2026	0.8075	0.8356	0.7900	0.8162	610,919	+0.01(+1.32%)
Mar 30, 2026	0.7737	0.8323	0.7700	0.8056	535,339	+0.00(+0.24%)
Mar 27, 2026	0.8037	0.8300	0.7828	0.8037	349,710	-0.00(-0.52%)
Mar 26, 2026	0.8250	0.8496	0.7931	0.8079	400,699	-0.02(-2.25%)
Mar 25, 2026	0.8300	0.8311	0.8011	0.8265	299,787	-0.00(-0.01%)
Mar 24, 2026	0.8100	0.8576	0.8015	0.8266	251,778	-0.02(-2.18%)
Mar 23, 2026	0.8136	0.8500	0.7915	0.8450	284,021	+0.02(+2.67%)
Mar 20, 2026	0.8385	0.8385	0.7750	0.8230	1,028,407	-0.01(-1.67%)
Mar 19, 2026	0.8000	0.8370	0.7903	0.8370	660,302	+0.02(+1.82%)
Mar 18, 2026	0.8500	0.8800	0.8100	0.8220	783,380	-0.05(-5.24%)
Mar 17, 2026	0.8800	0.9200	0.8472	0.8675	1,127,590	-0.04(-4.41%)
Mar 16, 2026	0.9100	0.9395	0.9002	0.9075	414,061	-0.01(-1.36%)
Mar 13, 2026	0.9300	0.9449	0.9100	0.9200	344,165	+0.00(+0.03%)
Mar 12, 2026	0.8850	0.9400	0.8625	0.9197	259,657	-0.01(-1.21%)
Mar 11, 2026	0.9100	0.9316	0.8817	0.9310	393,455	+0.01(+1.47%)
Mar 10, 2026	0.8810	0.9706	0.8582	0.9175	1,000,662	+0.03(+3.75%)
Mar 09, 2026	0.8500	0.8843	0.8400	0.8843	1,157,919	+0.00(+0.41%)
Mar 06, 2026	0.8700	0.8925	0.8500	0.8807	2,490,537	-0.03(-3.27%)
Mar 05, 2026	0.9010	0.9300	0.8944	0.9105	679,604	-0.02(-2.12%)
Mar 04, 2026	0.9000	0.9607	0.8841	0.9302	1,077,759	+0.02(+2.04%)
Mar 03, 2026	0.9140	0.9536	0.9000	0.9116	1,783,311	-0.03(-3.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Nerdy Inc. Class A Common Stock (NY:NRDY)

Historical Prices

Popular Pages