MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerdy Inc (NY: NRDY )

0.8258 -0.0042 (-0.51%)
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
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 1.730 843,102 -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 1.550 634,427 +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.
TOP
Email a Story