Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nerdy Inc
(NY:
NRDY
)
1.040
-0.040 (-3.70%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 20, 2024
1.180
1.190
1.020
1.040
4,600,026
-0.04(-3.70%)
Aug 19, 2024
0.9700
1.091
0.8850
1.080
5,789,540
+0.13(+13.09%)
Aug 16, 2024
0.8800
0.9557
0.8240
0.9550
5,524,051
+0.07(+8.51%)
Aug 15, 2024
0.8400
0.9220
0.8300
0.8801
4,326,966
+0.03(+3.16%)
Aug 14, 2024
0.8800
0.9468
0.8238
0.8531
3,720,367
-0.02(-1.95%)
Aug 13, 2024
0.7400
0.9085
0.7351
0.8701
11,394,028
+0.12(+16.01%)
Aug 12, 2024
0.8600
0.8699
0.7269
0.7500
10,626,644
-0.08(-9.18%)
Aug 09, 2024
1.130
1.130
0.8200
0.8258
21,429,256
-0.76(-48.06%)
Aug 08, 2024
1.490
1.600
1.470
1.590
1,991,336
+0.12(+8.16%)
Aug 07, 2024
1.610
1.625
1.470
1.470
668,265
-0.11(-6.96%)
Aug 06, 2024
1.640
1.650
1.535
1.580
435,342
-0.01(-0.63%)
Aug 05, 2024
1.530
1.600
1.481
1.590
608,110
-0.07(-4.22%)
Aug 02, 2024
1.560
1.680
1.550
1.660
1,640,210
-0.01(-0.60%)
Aug 01, 2024
1.730
1.750
1.620
1.670
956,536
-0.06(-3.47%)
Jul 31, 2024
1.790
1.820
1.730
1.730
843,152
-0.06(-3.35%)
Jul 30, 2024
1.770
1.831
1.755
1.790
801,649
+0.04(+2.29%)
Jul 29, 2024
1.820
1.840
1.730
1.750
519,633
-0.07(-3.85%)
Jul 26, 2024
1.800
1.820
1.710
1.820
1,133,726
+0.07(+4.00%)
Jul 25, 2024
1.690
1.785
1.640
1.750
971,719
+0.07(+4.17%)
Jul 24, 2024
1.750
1.760
1.670
1.680
574,155
-0.09(-5.08%)
Jul 23, 2024
1.670
1.780
1.660
1.770
574,798
+0.08(+4.73%)
Jul 22, 2024
1.670
1.710
1.620
1.690
672,671
+0.03(+1.81%)
Jul 19, 2024
1.700
1.720
1.630
1.660
839,497
-0.01(-0.60%)
Jul 18, 2024
1.810
1.845
1.660
1.670
1,715,430
-0.16(-8.74%)
Jul 17, 2024
1.830
1.860
1.770
1.830
1,505,746
+0.01(+0.55%)
Jul 16, 2024
1.740
1.835
1.690
1.820
1,299,094
+0.12(+7.06%)
Jul 15, 2024
1.710
1.730
1.675
1.700
870,180
+0.03(+1.80%)
Jul 12, 2024
1.700
1.755
1.655
1.670
1,084,281
-0.03(-1.76%)
Jul 11, 2024
1.590
1.780
1.580
1.700
2,044,022
+0.15(+9.68%)
Jul 10, 2024
1.560
1.570
1.510
1.550
634,422
+0.02(+1.31%)
Jul 09, 2024
1.560
1.580
1.520
1.530
734,270
-0.05(-3.16%)
Jul 08, 2024
1.560
1.620
1.560
1.580
679,380
+0.02(+1.28%)
Jul 05, 2024
1.590
1.610
1.550
1.560
541,199
-0.06(-3.70%)
Jul 03, 2024
1.590
1.640
1.570
1.620
327,975
+0.03(+1.89%)
Jul 02, 2024
1.590
1.610
1.550
1.590
693,229
-0.02(-1.24%)
Jul 01, 2024
1.670
1.720
1.550
1.610
1,233,632
-0.06(-3.59%)
Jun 28, 2024
1.660
1.720
1.630
1.670
2,002,263
+0.01(+0.60%)
Jun 27, 2024
1.620
1.660
1.600
1.660
731,323
+0.04(+2.47%)
Jun 26, 2024
1.630
1.660
1.620
1.620
834,751
-0.03(-1.82%)
Jun 25, 2024
1.670
1.690
1.610
1.650
936,757
+0.00(+0.00%)
Jun 24, 2024
1.670
1.690
1.620
1.650
1,102,224
-0.02(-1.20%)
Jun 21, 2024
1.720
1.730
1.660
1.670
1,499,051
-0.06(-3.47%)
Jun 20, 2024
1.860
1.880
1.725
1.730
1,594,721
-0.07(-3.89%)
Jun 18, 2024
1.810
1.900
1.770
1.800
2,035,538
+0.00(+0.00%)
Jun 17, 2024
1.970
1.980
1.750
1.800
2,850,581
-0.08(-4.26%)
Jun 14, 2024
1.990
2.040
1.870
1.880
3,352,457
+0.01(+0.53%)
Jun 13, 2024
1.860
1.980
1.830
1.870
4,213,954
+0.13(+7.47%)
Jun 12, 2024
1.840
1.890
1.720
1.740
2,248,607
-0.01(-0.57%)
Jun 11, 2024
1.600
1.760
1.590
1.750
2,359,925
+0.17(+10.76%)
Jun 10, 2024
1.540
1.640
1.490
1.580
2,008,391
+0.11(+7.48%)
Jun 07, 2024
1.540
1.540
1.470
1.470
1,864,198
-0.07(-4.55%)
Jun 06, 2024
1.560
1.640
1.515
1.540
732,980
-0.05(-3.14%)
Jun 05, 2024
1.580
1.610
1.540
1.590
1,227,152
+0.04(+2.58%)
Jun 04, 2024
1.590
1.600
1.500
1.550
1,728,983
-0.04(-2.52%)
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
.