Nerdy Inc (NY: NRDY )

1.400 +0.080 (+6.06%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.360	1.460	1.320	1.400	3,588,902	+0.08(+6.06%)
Nov 21, 2024	1.240	1.350	1.210	1.320	1,597,352	+0.07(+5.60%)
Nov 20, 2024	1.190	1.280	1.130	1.250	2,515,190	-0.01(-0.79%)
Nov 19, 2024	1.030	1.280	1.010	1.260	6,440,792	+0.26(+26.00%)
Nov 18, 2024	0.9500	1.018	0.9100	1.000	2,590,840	+0.04(+4.61%)
Nov 15, 2024	0.9000	0.9899	0.8557	0.9559	4,548,358	+0.12(+13.73%)
Nov 14, 2024	0.8200	0.9150	0.8101	0.8405	1,542,985	+0.02(+2.59%)
Nov 13, 2024	0.8900	0.9000	0.7918	0.8193	1,851,804	-0.08(-8.97%)
Nov 12, 2024	0.8900	0.9400	0.8801	0.9000	1,806,823	+0.01(+1.15%)
Nov 11, 2024	0.8001	0.9100	0.7797	0.8898	2,787,427	+0.06(+7.83%)
Nov 08, 2024	0.8900	0.9000	0.7530	0.8252	3,654,547	-0.06(-7.28%)
Nov 07, 2024	0.8800	0.9135	0.8600	0.8900	1,264,842	+0.01(+1.14%)
Nov 06, 2024	0.9200	0.9479	0.8766	0.8800	1,563,437	-0.03(-3.74%)
Nov 05, 2024	0.9100	0.9600	0.8983	0.9142	1,234,462	+0.02(+1.99%)
Nov 04, 2024	0.8300	0.8991	0.8297	0.8964	2,609,345	+0.06(+6.84%)
Nov 01, 2024	0.9209	0.9358	0.7940	0.8390	1,568,278	-0.07(-7.19%)
Oct 31, 2024	0.9300	0.9500	0.8702	0.9040	1,417,650	-0.03(-2.80%)
Oct 30, 2024	0.9400	0.9471	0.9235	0.9300	1,240,651	+0.00(+0.00%)
Oct 29, 2024	0.9371	0.9526	0.9235	0.9300	880,701	-0.01(-0.94%)
Oct 28, 2024	0.9600	0.9899	0.9388	0.9388	897,423	-0.01(-1.18%)
Oct 25, 2024	0.9704	0.9930	0.9500	0.9500	1,037,241	-0.02(-2.10%)
Oct 24, 2024	0.9547	0.9836	0.9384	0.9704	715,954	+0.02(+2.14%)
Oct 23, 2024	1.010	1.010	0.9236	0.9501	1,671,559	-0.06(-5.93%)
Oct 22, 2024	1.000	1.040	0.9953	1.010	403,313	+0.01(+1.00%)
Oct 21, 2024	1.020	1.029	0.9532	1.000	2,907,682	-0.03(-2.91%)
Oct 18, 2024	1.030	1.050	1.020	1.030	643,626	-0.02(-1.90%)
Oct 17, 2024	1.000	1.050	1.000	1.050	690,129	+0.02(+1.94%)
Oct 16, 2024	1.050	1.060	1.020	1.030	680,204	-0.01(-0.96%)
Oct 15, 2024	1.030	1.060	1.030	1.040	644,081	+0.01(+0.97%)
Oct 14, 2024	0.9900	1.030	0.9700	1.030	810,167	+0.04(+3.80%)
Oct 11, 2024	0.9900	1.010	0.9801	0.9923	1,064,490	+0.01(+1.26%)
Oct 10, 2024	0.9900	0.9979	0.9500	0.9800	956,648	-0.01(-1.10%)
Oct 09, 2024	0.9900	1.000	0.9717	0.9909	2,330,437	-0.01(-0.72%)
Oct 08, 2024	1.000	1.010	0.9800	0.9981	1,323,198	-0.02(-2.15%)
Oct 07, 2024	1.040	1.060	1.000	1.020	544,617	-0.04(-3.77%)
Oct 04, 2024	0.9800	1.060	0.9700	1.060	1,041,113	+0.05(+4.95%)
Oct 03, 2024	0.9800	1.020	0.9800	1.010	756,855	-0.01(-0.98%)
Oct 02, 2024	0.9700	1.030	0.9700	1.020	931,541	+0.03(+2.62%)
Oct 01, 2024	0.9700	1.010	0.9601	0.9940	1,176,388	+0.01(+1.11%)
Sep 30, 2024	0.9900	1.020	0.9400	0.9831	1,371,470	+0.00(+0.50%)
Sep 27, 2024	0.9700	0.9922	0.9600	0.9782	1,672,921	+0.02(+2.26%)
Sep 26, 2024	0.9536	0.9695	0.9365	0.9566	493,208	+0.01(+1.22%)
Sep 25, 2024	0.9650	0.9789	0.9349	0.9451	1,563,972	-0.02(-2.46%)
Sep 24, 2024	0.9700	1.000	0.9506	0.9689	1,257,805	-0.00(-0.04%)
Sep 23, 2024	0.9900	1.000	0.9200	0.9693	2,310,766	-0.03(-3.07%)
Sep 20, 2024	1.060	1.060	0.9905	1.000	1,661,086	-0.06(-5.66%)
Sep 19, 2024	1.080	1.100	1.050	1.060	2,028,000	+0.00(+0.00%)
Sep 18, 2024	1.070	1.085	0.9905	1.060	2,392,767	+0.01(+0.95%)
Sep 17, 2024	1.030	1.080	1.010	1.050	2,295,502	+0.01(+0.96%)
Sep 16, 2024	0.9500	1.060	0.9445	1.040	9,145,278	+0.07(+7.36%)
Sep 13, 2024	0.9200	0.9929	0.8900	0.9687	3,617,546	+0.08(+9.59%)
Sep 12, 2024	0.9100	0.9299	0.8602	0.8839	1,516,214	-0.03(-2.86%)
Sep 11, 2024	0.9300	0.9500	0.8591	0.9099	2,147,437	-0.01(-0.85%)
Sep 10, 2024	0.8843	0.9266	0.8700	0.9177	1,297,899	+0.02(+1.73%)
Sep 09, 2024	0.9541	0.9600	0.8576	0.9021	2,862,966	-0.03(-3.67%)
Sep 06, 2024	0.9900	1.000	0.9261	0.9365	1,345,549	-0.07(-7.28%)
Sep 05, 2024	0.9900	1.020	0.9800	1.010	1,186,250	+0.02(+1.62%)
Sep 04, 2024	0.9710	1.040	0.9619	0.9939	1,027,794	+0.01(+1.30%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Nerdy Inc (NY: NRDY )

Historical Prices