NERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.98	21.04	20.98	21.04	21.04	0.76%	1,460
May 5, 2026	20.90	20.96	20.86	20.88	20.88	-0.60%	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%	1,038
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
Apr 24, 2026	20.98	21.08	20.90	21.08	21.08	0.46%	805
Apr 23, 2026	21.35	21.35	20.87	20.98	20.98	-2.82%	2,283
Apr 22, 2026	21.64	21.64	21.59	21.59	21.59	0.74%	1,911
Apr 21, 2026	21.73	21.73	21.43	21.43	21.43	-2.97%	712
Apr 20, 2026	22.00	22.09	22.00	22.09	22.09	0.40%	650
Apr 17, 2026	22.11	22.11	22.00	22.00	22.00	1.37%	725
Apr 16, 2026	21.70	21.70	21.66	21.70	21.70	1.09%	706
Apr 15, 2026	21.20	21.47	21.20	21.47	21.47	1.72%	767
Apr 14, 2026	21.05	21.11	21.03	21.11	21.10	1.32%	1,994
Apr 13, 2026	20.44	20.83	20.44	20.83	20.83	1.49%	1,304
Apr 10, 2026	20.46	20.52	20.45	20.52	20.52	-0.48%	3,176
Apr 9, 2026	20.59	20.69	20.51	20.62	20.62	-1.28%	3,753
Apr 8, 2026	21.03	21.03	20.86	20.89	20.89	1.36%	781
Apr 7, 2026	20.50	20.61	20.50	20.61	20.61	-0.06%	388
Apr 6, 2026	20.62	20.62	20.62	20.62	20.62	-0.70%	467
Apr 2, 2026	20.52	20.77	20.52	20.77	20.77	-1.10%	1,028
Apr 1, 2026	21.04	21.12	21.00	21.00	21.00	0.46%	636
Mar 31, 2026	20.56	20.90	20.56	20.90	20.90	3.36%	1,252
Mar 30, 2026	20.23	20.23	20.18	20.22	20.22	-0.16%	1,875
Mar 27, 2026	20.36	20.36	20.22	20.26	20.26	0.76%	1,046
Mar 26, 2026	20.14	20.14	20.10	20.10	20.10	-1.70%	605
Mar 25, 2026	20.55	20.61	20.45	20.45	20.45	0.36%	1,771
Mar 24, 2026	20.39	20.40	20.33	20.38	20.38	-2.39%	2,351
Mar 23, 2026	20.84	21.00	20.76	20.88	20.88	1.94%	1,796
Mar 20, 2026	20.88	20.88	20.44	20.48	20.48	-2.43%	2,101
Mar 19, 2026	20.82	20.99	20.82	20.99	20.99	-0.46%	1,245
Mar 18, 2026	21.28	21.30	21.09	21.09	21.09	-2.03%	5,579
Mar 17, 2026	21.67	21.67	21.52	21.52	21.52	-0.97%	662
Mar 16, 2026	21.73	21.73	21.73	21.73	21.73	1.85%	164
Mar 13, 2026	21.51	21.61	21.34	21.34	21.34	0.91%	1,024
Mar 12, 2026	21.21	21.21	21.15	21.15	21.15	-1.36%	1,745
Mar 11, 2026	21.44	21.44	21.44	21.44	21.44	-	156
Mar 10, 2026	21.62	21.63	21.44	21.44	21.44	-0.55%	2,100
Mar 9, 2026	21.10	21.56	21.10	21.56	21.55	3.11%	931
Mar 6, 2026	20.81	20.90	20.81	20.90	20.90	0.26%	1,783
Mar 5, 2026	20.67	20.85	20.67	20.85	20.85	-3.16%	1,237
Mar 4, 2026	21.38	21.62	21.38	21.53	21.53	1.80%	2,405
Mar 3, 2026	20.87	21.23	20.58	21.15	21.15	-1.44%	2,882
Mar 2, 2026	21.23	21.48	21.23	21.46	21.46	-1.44%	850
Feb 27, 2026	21.77	21.81	21.77	21.77	21.77	-0.36%	1,611
Feb 26, 2026	21.75	21.88	21.75	21.85	21.85	0.45%	5,773
Feb 25, 2026	21.63	21.75	21.63	21.75	21.75	1.18%	2,114