NERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	21.02	21.02	20.71	21.00	-	-	66
Jul 7, 2026	21.05	21.11	20.97	21.00	21.00	0.72%	2,591
Jul 6, 2026	20.59	20.85	20.59	20.85	20.85	1.03%	2,234
Jul 2, 2026	20.59	20.64	20.51	20.64	20.64	0.40%	1,948
Jul 1, 2026	20.57	20.57	20.55	20.55	20.55	2.61%	1,490
Jun 30, 2026	20.01	20.13	20.01	20.03	20.03	0.16%	1,895
Jun 29, 2026	20.00	20.01	20.00	20.00	20.00	3.14%	1,128
Jun 26, 2026	19.09	19.39	19.09	19.39	19.39	1.60%	2,644
Jun 25, 2026	19.20	19.20	19.01	19.09	19.09	-1.16%	1,408
Jun 24, 2026	19.45	19.45	19.31	19.31	19.31	-1.40%	1,003
Jun 23, 2026	19.47	19.69	19.47	19.58	19.58	-0.99%	2,167
Jun 22, 2026	19.80	19.88	19.74	19.78	19.78	-0.25%	2,201
Jun 18, 2026	19.76	19.93	19.72	19.83	19.83	-0.22%	6,699
Jun 17, 2026	20.15	20.15	19.87	19.87	19.87	-1.19%	683
Jun 16, 2026	19.94	20.11	19.94	20.11	20.11	1.28%	1,599
Jun 15, 2026	19.81	19.91	19.81	19.86	19.86	0.23%	5,000
Jun 12, 2026	19.55	19.82	19.53	19.82	19.81	-0.41%	17,912
Jun 11, 2026	19.61	19.90	19.60	19.90	19.90	1.16%	2,858
Jun 10, 2026	19.80	19.84	19.67	19.67	19.67	-0.66%	1,466
Jun 9, 2026	19.85	19.85	19.80	19.80	19.80	-0.78%	476
Jun 8, 2026	19.97	19.97	19.96	19.96	19.96	0.49%	754
Jun 5, 2026	20.21	20.21	19.86	19.86	19.86	-1.71%	1,034
Jun 4, 2026	20.26	20.29	20.20	20.20	20.20	-0.49%	1,465
Jun 3, 2026	20.24	20.30	20.24	20.30	20.30	-2.22%	1,203
Jun 2, 2026	20.78	20.78	20.75	20.76	20.76	0.61%	1,195
Jun 1, 2026	20.70	20.70	20.52	20.64	20.64	1.16%	2,553
May 29, 2026	20.31	20.49	20.31	20.40	20.40	0.24%	722
May 28, 2026	20.14	20.35	20.14	20.35	20.35	0.26%	2,716
May 27, 2026	20.21	20.35	20.21	20.30	20.30	0.20%	1,632
May 26, 2026	20.23	20.31	20.23	20.26	20.26	-0.73%	1,549
May 22, 2026	20.40	20.53	20.33	20.41	20.41	0.34%	1,247
May 21, 2026	20.10	20.37	20.10	20.34	20.34	-1.56%	3,153
May 20, 2026	20.64	20.66	20.63	20.66	20.66	0.50%	2,644
May 19, 2026	20.66	20.66	20.56	20.56	20.56	0.42%	946
May 18, 2026	20.20	20.47	20.20	20.47	20.47	0.41%	781
May 15, 2026	20.43	20.43	20.39	20.39	20.39	-0.99%	413
May 14, 2026	20.61	20.61	20.59	20.59	20.59	-0.34%	855
May 13, 2026	20.61	20.66	20.61	20.66	20.66	0.24%	1,298
May 12, 2026	20.71	20.71	20.61	20.61	20.61	-0.43%	624
May 11, 2026	20.75	20.81	20.70	20.70	20.70	0.21%	2,820
May 8, 2026	20.99	20.99	20.64	20.66	20.66	-0.51%	10,132
May 7, 2026	20.99	20.99	20.76	20.76	20.76	-1.32%	886
May 6, 2026	20.98	21.04	20.98	21.04	21.04	0.75%	1,460
May 5, 2026	20.90	20.96	20.86	20.88	20.88	-0.59%	1,671
May 4, 2026	20.99	21.04	20.98	21.01	21.01	0.04%	1,135
May 1, 2026	20.86	21.02	20.86	21.00	21.00	-0.86%	1,041
Apr 30, 2026	21.07	21.18	21.07	21.18	21.18	0.33%	1,387
Apr 29, 2026	21.06	21.11	21.06	21.11	21.11	-0.19%	607
Apr 28, 2026	21.22	21.22	21.15	21.15	21.15	-0.17%	702
Apr 27, 2026	21.08	21.19	21.08	21.19	21.19	0.51%	1,023