Skip to main content
NerdWallet, Inc. (NRDS)
NASDAQ: NRDS · Real-Time Price · USD
12.58
-0.31 (-2.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202412.9413.0512.8412.8912.89-0.08%377,070
Sep 24, 202412.9013.0112.8012.9012.900.70%475,776
Sep 23, 202412.8312.9712.7112.8112.81-0.47%535,925
Sep 20, 202413.0513.0812.8412.8712.87-1.76%703,992
Sep 19, 202413.2313.2412.8713.1013.102.02%771,578
Sep 18, 202413.0913.1412.7912.8412.84-1.76%1,034,095
Sep 17, 202412.9613.0812.7313.0713.072.27%708,682
Sep 16, 202412.8812.9512.7412.7812.78-0.78%419,123
Sep 13, 202412.6013.0712.5712.8812.882.79%568,284
Sep 12, 202412.3512.6612.2212.5312.532.37%492,507
Sep 11, 202412.1312.4011.8812.2412.24-0.08%666,712
Sep 10, 202412.6512.8912.0212.2512.25-0.57%2,212,028
Sep 9, 202412.2912.6112.1412.3212.321.15%430,901
Sep 6, 202412.5812.6912.1812.1812.18-3.33%776,231
Sep 5, 202412.5212.7912.5212.6012.60-0.32%733,315
Sep 4, 202412.6012.9312.5612.6412.640.32%241,515
Sep 3, 202412.7012.8112.5412.6012.60-2.55%455,703
Aug 30, 202413.0813.0812.7012.9312.93-0.08%436,498
Aug 29, 202412.8313.0112.7712.9412.942.21%263,097
Aug 28, 202412.5512.9612.5312.6612.660.56%469,719
Aug 27, 202412.4212.8512.4112.5912.590.80%495,886
Aug 26, 202412.2812.7012.2012.4912.492.46%549,775
Aug 23, 202412.0112.5511.9812.1912.192.27%415,328
Aug 22, 202412.1412.2111.8911.9211.92-1.77%215,837
Aug 21, 202412.0312.1911.8612.1412.141.72%342,828
Aug 20, 202411.9611.9711.7211.9311.93-0.50%655,337
Aug 19, 202411.8012.0511.7611.9911.992.13%600,184
Aug 16, 202411.7011.9911.6511.7411.740.17%786,383
Aug 15, 202411.6511.8111.5311.7211.722.27%968,993
Aug 14, 202411.5911.6711.3611.4611.46-0.69%521,321
Aug 13, 202411.4811.7011.3211.5411.541.67%453,024
Aug 12, 202411.2611.5311.2011.3511.350.35%564,964
Aug 9, 202411.0811.3611.0011.3111.312.26%452,964
Aug 8, 202410.7911.1610.6311.0611.063.85%556,490
Aug 7, 202411.0011.0210.6410.6510.65-0.84%659,329
Aug 6, 202410.8411.0010.6310.7410.74-0.65%540,925
Aug 5, 202410.1810.9110.1010.8110.81-4.17%820,540
Aug 2, 202411.0011.3710.6211.2811.28-1.40%897,388
Aug 1, 202413.4113.4311.2511.4411.44-21.80%1,874,551
Jul 31, 202415.5715.6013.9714.6314.63-7.70%1,174,581
Jul 30, 202416.1216.1915.7915.8515.85-0.69%269,901
Jul 29, 202416.0916.1515.6715.9615.96-0.56%296,923
Jul 26, 202416.0016.2115.8816.0516.050.82%290,130
Jul 25, 202415.4916.2915.2515.9215.923.18%364,486
Jul 24, 202415.8916.1315.4015.4315.43-3.62%242,846
Jul 23, 202415.5016.1815.4016.0116.012.10%575,784
Jul 22, 202415.1015.7115.0015.6815.684.32%434,959
Jul 19, 202415.0515.0514.8215.0315.030.27%146,522
Jul 18, 202415.3715.4414.9414.9914.99-2.60%168,878
Jul 17, 202415.6115.9015.2215.3915.39-2.16%360,278
Jul 16, 202415.1715.7515.1515.7315.734.73%257,073
Jul 15, 202414.7415.1614.5315.0215.023.30%291,365
Jul 12, 202414.7514.9414.5014.5414.54-0.68%172,173
Jul 11, 202414.5814.6614.3914.6414.642.88%227,405
Jul 10, 202414.2714.3214.0614.2314.23-127,694
Jul 9, 202415.1915.3114.1214.2314.23-6.87%236,895
Jul 8, 202415.6615.8515.2615.2815.28-1.36%218,668
Jul 5, 202415.0515.5514.8915.4915.491.77%304,348
Jul 3, 202414.9815.2214.7415.2215.222.28%222,564
Jul 2, 202414.6014.9314.4414.8814.882.06%234,946
Jul 1, 202414.6614.6614.2014.5814.58-0.14%495,724
Jun 28, 202414.5014.8614.4614.6014.600.97%1,261,187
Jun 27, 202414.4814.5614.2614.4614.460.14%158,543
Jun 26, 202414.0614.4614.0614.4414.441.91%226,580
Jun 25, 202413.9714.1813.7714.1714.171.00%273,676
Jun 24, 202413.8814.1213.8114.0314.031.23%312,270
Jun 21, 202413.5413.9213.4913.8613.862.51%428,051
Jun 20, 202413.0913.5313.0913.5213.522.19%278,099
Jun 18, 202413.2613.3113.1313.2313.23-0.30%157,691
Jun 17, 202413.0013.2813.0013.2713.271.53%127,336
Jun 14, 202413.3113.4012.9813.0713.07-3.04%188,072
Jun 13, 202413.6013.6813.3013.4813.48-0.96%262,187
Jun 12, 202413.4813.9413.4813.6113.613.03%193,017
Jun 11, 202413.1213.2713.1213.2113.21-0.53%118,259
Jun 10, 202413.0013.3012.9813.2813.280.99%204,853
Jun 7, 202413.0813.2813.0813.1513.15-1.05%194,252
Jun 6, 202413.2713.4013.0513.2913.29-0.82%232,794
Jun 5, 202413.4213.5813.2013.4013.400.45%425,639
Jun 4, 202413.8013.8013.3413.3413.34-3.96%327,017
Jun 3, 202414.1014.1613.7613.8913.89-0.43%253,681
May 31, 202414.0914.2013.8113.9513.95-0.71%245,883
May 30, 202413.6914.0913.5414.0514.053.61%216,915
May 29, 202413.6413.6913.4713.5613.56-2.09%213,070
May 28, 202413.8014.0113.7813.8513.850.87%254,700
May 24, 202413.5813.8113.5513.7313.731.93%161,370
May 23, 202413.9814.0513.3313.4713.47-3.51%286,131
May 22, 202413.8614.1213.8213.9613.960.58%258,547
May 21, 202413.7813.9113.7513.8813.880.29%175,541
May 20, 202413.8513.9813.7913.8413.84-0.50%150,146
May 17, 202413.7913.9613.7413.9113.911.24%181,786
May 16, 202413.8313.9913.6913.7413.74-0.79%205,427
May 15, 202413.9913.9913.6013.8513.850.73%203,704
May 14, 202413.8714.0713.7213.7513.750.59%165,690
May 13, 202413.9113.9313.6213.6713.67-0.73%145,141
May 10, 202414.1214.1513.7113.7713.77-2.41%168,072
May 9, 202414.1514.1813.9514.1114.11-0.21%209,562
May 8, 202414.2214.2413.9814.1414.14-2.42%191,357
May 7, 202414.4514.6614.3014.4914.491.12%313,539
May 6, 202413.9014.3413.8814.3314.333.77%372,701
May 3, 202413.7413.9813.5413.8113.812.22%408,401