ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9180 +0.0115 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.9310 0.9551 0.8900 0.9400 827,526 -0.02(-2.57%)
Feb 27, 2026 0.9500 1.000 0.9301 0.9648 2,638,227 +0.04(+3.93%)
Feb 26, 2026 0.9300 0.9625 0.9066 0.9283 774,160 -0.00(-0.13%)
Feb 25, 2026 0.9400 0.9805 0.9206 0.9295 697,623 +0.04(+4.08%)
Feb 24, 2026 0.9054 0.9405 0.8848 0.8931 706,831 -0.03(-2.96%)
Feb 23, 2026 0.9452 0.9600 0.9077 0.9203 669,942 -0.04(-4.09%)
Feb 20, 2026 0.9400 0.9924 0.9300 0.9595 596,983 +0.01(+1.00%)
Feb 19, 2026 0.9500 0.9800 0.9448 0.9500 250,203 -0.01(-0.54%)
Feb 18, 2026 0.9800 0.9856 0.9500 0.9552 380,057 -0.01(-1.53%)
Feb 17, 2026 0.9900 1.000 0.9651 0.9700 490,275 -0.03(-3.00%)
Feb 13, 2026 1.010 1.019 0.9900 1.000 140,184 -0.01(-0.99%)
Feb 12, 2026 1.010 1.018 0.9837 1.010 849,233 +0.01(+1.00%)
Feb 11, 2026 1.060 1.060 1.000 1.000 390,376 -0.06(-5.66%)
Feb 10, 2026 0.9900 1.100 0.9900 1.060 1,945,825 +0.06(+6.00%)
Feb 09, 2026 1.030 1.040 1.000 1.000 458,672 -0.04(-3.85%)
Feb 06, 2026 0.9900 1.060 0.9900 1.040 364,556 +0.05(+4.76%)
Feb 05, 2026 1.010 1.013 0.9901 0.9927 453,223 -0.02(-1.71%)
Feb 04, 2026 1.030 1.040 0.9899 1.010 645,645 -0.02(-1.94%)
Feb 03, 2026 1.050 1.050 1.000 1.030 449,614 -0.02(-1.90%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.