NERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.82	22.86	22.82	22.86	22.86	-1.56%	432
Oct 22, 2026	23.07	23.22	23.07	23.22	23.22	-0.20%	1,162
Oct 21, 2026	23.26	23.27	23.26	23.27	23.27	-0.58%	190
Oct 20, 2026	23.41	23.42	23.37	23.41	23.40	1.72%	3,139
Oct 19, 2026	23.01	23.01	23.01	23.01	23.01	-0.09%	189
Oct 16, 2026	23.36	23.36	23.02	23.03	23.03	-0.43%	1,330
Oct 15, 2026	22.92	23.13	22.92	23.13	23.13	2.61%	4,503
Oct 14, 2026	22.51	22.58	22.49	22.54	22.54	-1.34%	2,829
Oct 13, 2026	22.85	22.85	22.85	22.85	22.85	-0.02%	208
Oct 12, 2026	22.80	22.86	22.80	22.85	22.85	-0.10%	1,975
Oct 9, 2026	22.81	22.87	22.81	22.87	22.87	2.47%	770
Oct 8, 2026	22.21	22.32	22.21	22.32	22.32	-0.12%	381
Oct 7, 2026	22.21	22.35	22.21	22.35	22.35	0.20%	781
Oct 6, 2026	22.28	22.31	22.28	22.31	22.31	-0.57%	518
Oct 5, 2026	22.17	22.44	22.17	22.44	22.44	0.24%	5,626
Oct 2, 2026	22.43	22.43	22.28	22.38	22.38	0.50%	747
Oct 1, 2026	22.25	22.27	22.25	22.27	22.27	0.74%	2,158
Sep 30, 2026	22.14	22.14	22.11	22.11	22.11	0.79%	558
Sep 29, 2026	21.97	21.97	21.93	21.93	21.93	-0.27%	869
Sep 28, 2026	22.05	22.05	21.98	21.99	21.99	-0.31%	1,447
Sep 25, 2026	22.06	22.06	22.06	22.06	22.06	-0.61%	500
Sep 24, 2026	22.31	22.43	22.12	22.20	22.20	-1.15%	1,180
Sep 23, 2026	22.40	22.45	22.36	22.45	22.45	-1.20%	696
Sep 22, 2026	22.83	22.83	22.67	22.73	22.73	0.32%	1,177
Sep 21, 2026	22.51	22.66	22.51	22.66	22.66	1.45%	634
Sep 18, 2026	22.27	22.33	22.27	22.33	22.33	-0.86%	591
Sep 17, 2026	22.54	22.54	22.52	22.52	22.52	1.03%	733
Sep 16, 2026	22.51	22.51	22.22	22.29	22.29	-1.86%	1,095
Sep 15, 2026	22.69	22.75	22.69	22.72	22.72	-1.24%	940
Sep 14, 2026	22.77	23.04	22.77	23.00	23.00	2.02%	2,433
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%	6,524
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