NERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.59	22.59	22.54	22.55	22.55	2.31%	740
Sep 10, 2026	21.94	22.09	21.94	22.04	22.04	-0.11%	6,523
Sep 9, 2026	22.06	22.06	22.06	22.06	22.06	-2.27%	65
Sep 8, 2026	22.47	22.58	22.47	22.58	22.58	-0.17%	843
Sep 4, 2026	22.52	22.62	22.52	22.62	22.61	0.93%	893
Sep 3, 2026	22.42	22.49	22.41	22.41	22.41	0.32%	2,095
Sep 2, 2026	22.29	22.34	22.29	22.34	22.33	-0.10%	345
Sep 1, 2026	22.56	22.56	22.36	22.36	22.36	-0.46%	693
Aug 31, 2026	22.46	22.46	22.46	22.46	22.46	-0.42%	175
Aug 28, 2026	22.64	22.64	22.56	22.56	22.56	0.96%	1,683
Aug 27, 2026	22.32	22.34	22.32	22.34	22.34	-0.62%	941
Aug 26, 2026	22.56	22.58	22.48	22.48	22.48	-1.10%	2,175
Aug 25, 2026	22.73	22.73	22.73	22.73	22.73	1.04%	92
Aug 24, 2026	22.62	22.62	22.50	22.50	22.50	-0.94%	484
Aug 21, 2026	22.79	22.79	22.71	22.71	22.71	0.59%	3,975
Aug 20, 2026	22.65	22.65	22.56	22.58	22.58	-0.62%	1,881
Aug 19, 2026	22.79	22.79	22.72	22.72	22.72	0.85%	229
Aug 18, 2026	22.60	22.63	22.53	22.53	22.53	-0.41%	1,015
Aug 17, 2026	22.72	22.77	22.62	22.62	22.62	-1.48%	3,384
Aug 14, 2026	22.98	23.00	22.92	22.96	22.96	2.68%	5,409
Aug 13, 2026	22.22	22.36	22.22	22.36	22.36	0.68%	2,899
Aug 12, 2026	22.35	22.35	22.17	22.21	22.21	-1.13%	1,628
Aug 11, 2026	22.46	22.46	22.46	22.46	22.46	-0.21%	373
Aug 10, 2026	22.37	22.52	22.37	22.51	22.51	0.63%	2,595
Aug 7, 2026	22.00	22.37	22.00	22.37	22.37	3.38%	2,474
Aug 6, 2026	21.76	21.76	21.64	21.64	21.64	2.25%	335
Aug 5, 2026	21.27	21.27	21.16	21.16	21.16	-1.37%	364
Aug 4, 2026	21.34	21.50	21.34	21.46	21.46	0.23%	1,066
Aug 3, 2026	21.31	21.48	21.31	21.41	21.41	0.95%	906
Jul 31, 2026	21.17	21.21	21.17	21.21	21.21	-3.19%	302
Jul 30, 2026	21.69	21.91	21.65	21.91	21.90	1.03%	3,839
Jul 29, 2026	21.62	21.80	21.62	21.68	21.68	2.36%	2,201
Jul 28, 2026	21.00	21.18	21.00	21.18	21.18	1.98%	500
Jul 27, 2026	20.53	20.77	20.49	20.77	20.77	4.10%	1,402
Jul 24, 2026	19.92	19.95	19.92	19.95	19.95	0.77%	2,235
Jul 23, 2026	19.75	19.80	19.75	19.80	19.80	-0.98%	385
Jul 22, 2026	19.99	19.99	19.99	19.99	19.99	-2.13%	440
Jul 21, 2026	20.43	20.43	20.43	20.43	20.43	-1.09%	319
Jul 20, 2026	20.69	20.78	20.65	20.65	20.65	0.46%	1,917
Jul 17, 2026	20.56	20.56	20.56	20.56	20.56	0.05%	1,329
Jul 16, 2026	20.67	20.67	20.55	20.55	20.55	-0.33%	859
Jul 15, 2026	20.61	20.62	20.61	20.62	20.62	0.38%	531
Jul 14, 2026	20.55	20.55	20.54	20.54	20.54	-0.82%	1,210
Jul 13, 2026	20.75	20.84	20.71	20.71	20.71	-0.17%	1,765
Jul 10, 2026	20.89	20.89	20.75	20.75	20.75	-0.50%	818
Jul 9, 2026	20.68	20.85	20.68	20.85	20.85	-0.04%	1,272
Jul 8, 2026	20.86	20.86	20.86	20.86	20.86	-0.67%	141
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