Canada 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: 05:23PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.08002.09001.98002.04002.04002,228,627
May 16, 20242.11002.19002.05002.08002.08001,395,100
May 15, 20242.19002.21002.11102.13002.13001,115,000
May 14, 20242.20002.30502.15002.16002.1600945,000
May 13, 20242.17002.18002.07002.16002.16002,571,400
May 10, 20242.34002.40002.12502.13002.13001,873,600
May 09, 20242.39002.46002.31002.32002.32001,055,700
May 08, 20242.56002.56001.92002.42002.42005,276,300
May 07, 20242.72002.72002.61502.65002.6500867,800
May 06, 20242.69002.75002.68002.72002.7200554,300
May 03, 20242.71002.71002.61002.66002.6600689,100
May 02, 20242.63002.66002.48002.64002.6400826,100
May 01, 20242.61002.66002.53002.56002.5600900,800
Apr 30, 20242.67002.68002.58002.59002.5900560,600
Apr 29, 20242.77002.82002.66002.71002.7100700,100
Apr 26, 20242.65002.83502.62002.76002.7600899,600
Apr 25, 20242.57002.61002.47002.60002.60001,499,200
Apr 24, 20242.59002.65002.56502.63002.6300824,400
Apr 23, 20242.55002.66002.55002.57002.5700537,500
Apr 22, 20242.53002.58002.47902.54002.5400874,000
Apr 19, 20242.60002.65002.49302.53002.5300982,200
Apr 18, 20242.64002.71002.59002.62002.6200591,800
Apr 17, 20242.65002.70502.59002.62002.6200708,000
Apr 16, 20242.56002.65002.50502.64002.64001,054,600
Apr 15, 20242.70002.75002.56502.58002.5800777,800
Apr 12, 20242.73002.73002.66002.69002.6900734,500
Apr 11, 20242.73002.81002.67002.76002.7600516,400
Apr 10, 20242.82002.82002.68502.71002.7100936,100
Apr 09, 20242.83002.92002.77402.82002.8200632,900
Apr 08, 20242.92002.93002.84002.85002.8500647,800
Apr 05, 20242.83002.95002.81002.86002.8600760,800
Apr 04, 20242.88002.90002.80002.84002.84002,603,300
Apr 03, 20242.88002.91002.84002.84002.8400648,000
Apr 02, 20242.93002.93002.83002.91002.9100808,700
Apr 01, 20242.97003.03002.92002.96002.9600799,900
Mar 28, 20242.95003.01002.88002.91002.9100765,100
Mar 27, 20243.01003.04002.87002.93002.9300826,000
Mar 26, 20243.03003.08102.98002.99002.9900718,500
Mar 25, 20242.97003.05002.93003.01003.0100932,800
Mar 22, 20243.13003.13002.90002.93002.93002,387,500
Mar 21, 20243.16003.22003.13003.13003.13002,226,500
Mar 20, 20243.14003.28003.07503.19003.19001,836,500
Mar 19, 20242.97003.19002.91003.18003.18002,414,900
Mar 18, 20243.04003.08002.92002.93002.93001,751,500
Mar 15, 20242.84003.10002.80002.99002.99003,525,400
Mar 14, 20242.80002.89002.77002.84002.84001,548,000
Mar 13, 20242.92002.94002.63002.68002.68001,808,700
Mar 12, 20242.86002.89002.73002.74002.74001,047,400
Mar 11, 20242.90002.94102.84002.85002.8500756,400
Mar 08, 20242.93002.98402.75502.78002.7800954,700
Mar 07, 20242.95002.95002.82002.89002.8900895,600
Mar 06, 20242.83003.06002.83002.93002.93001,486,000
Mar 05, 20242.75002.79502.64002.77002.77001,329,900
Mar 04, 20243.03003.12502.75002.76002.76001,312,700
Mar 01, 20242.87003.08502.80003.00003.00002,305,900
Feb 29, 20242.51002.90002.38002.90002.90003,304,300
Feb 28, 20243.03003.04002.30502.49002.49006,023,600
Feb 27, 20243.09003.20002.99003.05003.05002,325,600
Feb 26, 20242.99003.07002.93503.04003.04001,571,300
Feb 23, 20243.00003.07002.95002.97002.9700630,000
Feb 22, 20243.09003.14502.94503.00003.0000659,000
Feb 21, 20243.06003.15003.02003.03003.03001,570,700
Feb 20, 20243.20003.29003.05003.06003.06001,289,500
Feb 16, 20243.33003.37003.23003.24003.2400598,500
Feb 15, 20243.31003.40003.23003.39003.3900628,900
Feb 14, 20243.27003.34003.25003.27003.2700395,200
Feb 13, 20243.41003.44503.19003.21003.2100978,100
Feb 12, 20243.48003.60003.46003.57003.5700874,200
Feb 09, 20243.38003.50003.31003.46003.4600547,700
Feb 08, 20243.29003.36003.23503.35003.3500323,400
Feb 07, 20243.24003.32503.16003.27003.2700743,200
Feb 06, 20243.13003.23003.10003.20003.2000498,100
Feb 05, 20243.21003.21003.09003.12003.1200366,500
Feb 02, 20243.13003.24003.07003.20003.2000493,100
Feb 01, 20243.10003.16003.07003.11003.1100444,500
Jan 31, 20243.12003.15003.06503.07003.0700652,700
Jan 30, 20243.27503.27503.15003.15003.1500417,400
Jan 29, 20243.24003.29003.16103.28003.2800357,000
Jan 26, 20243.23003.28003.17503.21003.2100579,900
Jan 25, 20243.20003.22503.17003.20003.2000466,000
Jan 24, 20243.23003.25003.14003.17003.1700530,700
Jan 23, 20243.22003.25503.12003.17003.1700788,300
Jan 22, 20243.13003.22003.11003.16003.1600442,000
Jan 19, 20243.18003.19503.05003.13003.1300742,100
Jan 18, 20243.16003.22003.10503.14003.14003,421,200
Jan 17, 20243.11003.16503.09003.13003.1300553,200
Jan 16, 20243.07003.20503.06003.16003.1600692,200
Jan 12, 20243.12003.16003.06003.07003.0700475,400
Jan 11, 20243.22003.24503.09503.11003.1100564,600
Jan 10, 20243.24003.27003.14003.21003.2100534,100
Jan 09, 20243.42003.42003.22003.22003.2200499,100
Jan 08, 20243.21003.40003.19003.38003.3800643,400
Jan 05, 20243.11003.24803.10003.17003.1700673,600
Jan 04, 20243.16003.17503.08003.11003.1100961,200
Jan 03, 20243.26003.29003.12003.15003.15001,045,600
Jan 02, 20243.44003.44003.24003.28003.28001,533,000
Dec 29, 20233.52003.60003.41503.43003.4300796,700
Dec 28, 20233.46003.56003.45003.52003.5200711,800
Dec 27, 20233.51003.52003.44003.46003.4600476,800
Dec 26, 20233.44003.48003.40003.47003.4700544,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...