UK markets closed

Nerdy, Inc. (NRDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.0400-0.0400 (-1.92%)
At close: 04:00PM EDT
2.0700 +0.03 (+1.47%)
After hours: 04:22PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.08002.09001.98002.04002.04002,172,659
16 May 20242.11002.19002.05002.08002.08001,395,100
15 May 20242.19002.21002.11102.13002.13001,115,000
14 May 20242.20002.30502.15002.16002.1600945,000
13 May 20242.17002.18002.07002.16002.16002,571,400
10 May 20242.34002.40002.12502.13002.13001,873,600
09 May 20242.39002.46002.31002.32002.32001,055,700
08 May 20242.56002.56001.92002.42002.42005,276,300
07 May 20242.72002.72002.61502.65002.6500867,800
06 May 20242.69002.75002.68002.72002.7200554,300
03 May 20242.71002.71002.61002.66002.6600689,100
02 May 20242.63002.66002.48002.64002.6400826,100
01 May 20242.61002.66002.53002.56002.5600900,800
30 Apr 20242.67002.68002.58002.59002.5900560,600
29 Apr 20242.77002.82002.66002.71002.7100700,100
26 Apr 20242.65002.83502.62002.76002.7600899,600
25 Apr 20242.57002.61002.47002.60002.60001,499,200
24 Apr 20242.59002.65002.56502.63002.6300824,400
23 Apr 20242.55002.66002.55002.57002.5700537,500
22 Apr 20242.53002.58002.47902.54002.5400874,000
19 Apr 20242.60002.65002.49302.53002.5300982,200
18 Apr 20242.64002.71002.59002.62002.6200591,800
17 Apr 20242.65002.70502.59002.62002.6200708,000
16 Apr 20242.56002.65002.50502.64002.64001,054,600
15 Apr 20242.70002.75002.56502.58002.5800777,800
12 Apr 20242.73002.73002.66002.69002.6900734,500
11 Apr 20242.73002.81002.67002.76002.7600516,400
10 Apr 20242.82002.82002.68502.71002.7100936,100
09 Apr 20242.83002.92002.77402.82002.8200632,900
08 Apr 20242.92002.93002.84002.85002.8500647,800
05 Apr 20242.83002.95002.81002.86002.8600760,800
04 Apr 20242.88002.90002.80002.84002.84002,603,300
03 Apr 20242.88002.91002.84002.84002.8400648,000
02 Apr 20242.93002.93002.83002.91002.9100808,700
01 Apr 20242.97003.03002.92002.96002.9600799,900
28 Mar 20242.95003.01002.88002.91002.9100765,100
27 Mar 20243.01003.04002.87002.93002.9300826,000
26 Mar 20243.03003.08102.98002.99002.9900718,500
25 Mar 20242.97003.05002.93003.01003.0100932,800
22 Mar 20243.13003.13002.90002.93002.93002,387,500
21 Mar 20243.16003.22003.13003.13003.13002,226,500
20 Mar 20243.14003.28003.07503.19003.19001,836,500
19 Mar 20242.97003.19002.91003.18003.18002,414,900
18 Mar 20243.04003.08002.92002.93002.93001,751,500
15 Mar 20242.84003.10002.80002.99002.99003,525,400
14 Mar 20242.80002.89002.77002.84002.84001,548,000
13 Mar 20242.92002.94002.63002.68002.68001,808,700
12 Mar 20242.86002.89002.73002.74002.74001,047,400
11 Mar 20242.90002.94102.84002.85002.8500756,400
08 Mar 20242.93002.98402.75502.78002.7800954,700
07 Mar 20242.95002.95002.82002.89002.8900895,600
06 Mar 20242.83003.06002.83002.93002.93001,486,000
05 Mar 20242.75002.79502.64002.77002.77001,329,900
04 Mar 20243.03003.12502.75002.76002.76001,312,700
01 Mar 20242.87003.08502.80003.00003.00002,305,900
29 Feb 20242.51002.90002.38002.90002.90003,304,300
28 Feb 20243.03003.04002.30502.49002.49006,023,600
27 Feb 20243.09003.20002.99003.05003.05002,325,600
26 Feb 20242.99003.07002.93503.04003.04001,571,300
23 Feb 20243.00003.07002.95002.97002.9700630,000
22 Feb 20243.09003.14502.94503.00003.0000659,000
21 Feb 20243.06003.15003.02003.03003.03001,570,700
20 Feb 20243.20003.29003.05003.06003.06001,289,500
16 Feb 20243.33003.37003.23003.24003.2400598,500
15 Feb 20243.31003.40003.23003.39003.3900628,900
14 Feb 20243.27003.34003.25003.27003.2700395,200
13 Feb 20243.41003.44503.19003.21003.2100978,100
12 Feb 20243.48003.60003.46003.57003.5700874,200
09 Feb 20243.38003.50003.31003.46003.4600547,700
08 Feb 20243.29003.36003.23503.35003.3500323,400
07 Feb 20243.24003.32503.16003.27003.2700743,200
06 Feb 20243.13003.23003.10003.20003.2000498,100
05 Feb 20243.21003.21003.09003.12003.1200366,500
02 Feb 20243.13003.24003.07003.20003.2000493,100
01 Feb 20243.10003.16003.07003.11003.1100444,500
31 Jan 20243.12003.15003.06503.07003.0700652,700
30 Jan 20243.27503.27503.15003.15003.1500417,400
29 Jan 20243.24003.29003.16103.28003.2800357,000
26 Jan 20243.23003.28003.17503.21003.2100579,900
25 Jan 20243.20003.22503.17003.20003.2000466,000
24 Jan 20243.23003.25003.14003.17003.1700530,700
23 Jan 20243.22003.25503.12003.17003.1700788,300
22 Jan 20243.13003.22003.11003.16003.1600442,000
19 Jan 20243.18003.19503.05003.13003.1300742,100
18 Jan 20243.16003.22003.10503.14003.14003,421,200
17 Jan 20243.11003.16503.09003.13003.1300553,200
16 Jan 20243.07003.20503.06003.16003.1600692,200
12 Jan 20243.12003.16003.06003.07003.0700475,400
11 Jan 20243.22003.24503.09503.11003.1100564,600
10 Jan 20243.24003.27003.14003.21003.2100534,100
09 Jan 20243.42003.42003.22003.22003.2200499,100
08 Jan 20243.21003.40003.19003.38003.3800643,400
05 Jan 20243.11003.24803.10003.17003.1700673,600
04 Jan 20243.16003.17503.08003.11003.1100961,200
03 Jan 20243.26003.29003.12003.15003.15001,045,600
02 Jan 20243.44003.44003.24003.28003.28001,533,000
29 Dec 20233.52003.60003.41503.43003.4300796,700
28 Dec 20233.46003.56003.45003.52003.5200711,800
27 Dec 20233.51003.52003.44003.46003.4600476,800
26 Dec 20233.44003.48003.40003.47003.4700544,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...