Skip to main content
Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.710
+0.110 (6.88%)
At close: Dec 20, 2024, 4:00 PM
1.780
+0.070 (4.09%)
After-hours: Dec 20, 2024, 7:48 PM EST

Nerdy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.581.731.531.711.716.87%2,357,482
Dec 19, 20241.721.791.581.601.60-6.43%2,521,798
Dec 18, 20241.862.001.681.711.71-7.57%2,552,539
Dec 17, 20242.052.181.821.851.85-2.63%2,374,986
Dec 16, 20241.692.051.581.901.909.20%8,083,853
Dec 13, 20241.601.801.461.741.748.75%9,372,754
Dec 12, 20241.681.691.541.601.60-2,768,243
Dec 11, 20241.751.801.541.601.60-5.88%2,375,343
Dec 10, 20241.762.001.671.701.703.66%5,314,239
Dec 9, 20241.711.921.641.641.641.86%3,844,434
Dec 6, 20241.551.711.511.611.613.87%2,740,391
Dec 5, 20241.531.601.391.551.551.31%3,257,768
Dec 4, 20241.601.631.491.531.532.68%2,115,219
Dec 3, 20241.531.581.441.491.49-2.61%1,663,651
Dec 2, 20241.621.691.511.531.53-3.16%2,386,137
Nov 29, 20241.441.661.421.581.5814.49%3,453,722
Nov 27, 20241.491.501.371.381.38-6.12%1,273,300
Nov 26, 20241.431.561.391.471.475.76%2,799,010
Nov 25, 20241.451.501.341.391.39-0.71%2,638,882
Nov 22, 20241.361.461.321.401.406.06%3,597,767
Nov 21, 20241.241.351.211.321.325.60%1,599,258
Nov 20, 20241.191.281.131.251.25-0.79%2,516,387
Nov 19, 20241.031.281.011.261.2626.00%6,453,654
Nov 18, 20240.961.020.911.001.004.61%2,592,806
Nov 15, 20240.900.990.860.960.9613.73%4,548,354
Nov 14, 20240.820.920.810.840.842.59%1,594,564
Nov 13, 20240.890.900.790.820.82-8.97%1,857,541
Nov 12, 20240.890.940.880.900.901.15%1,807,267
Nov 11, 20240.800.910.780.890.897.83%2,789,676
Nov 8, 20240.890.900.750.830.83-7.28%3,654,546
Nov 7, 20240.880.910.860.890.891.14%1,270,438
Nov 6, 20240.920.950.880.880.88-3.74%1,566,372
Nov 5, 20240.910.960.900.910.911.99%1,236,517
Nov 4, 20240.830.900.830.900.906.84%2,609,570
Nov 1, 20240.920.940.790.840.84-7.19%1,568,278
Oct 31, 20240.930.950.870.900.90-2.80%1,417,751
Oct 30, 20240.940.950.920.930.93-1,240,739
Oct 29, 20240.940.950.920.930.93-0.94%881,827
Oct 28, 20240.960.990.940.940.94-1.18%897,433
Oct 25, 20240.970.990.950.950.95-2.10%1,037,241
Oct 24, 20240.950.980.940.970.972.14%716,082
Oct 23, 20241.011.010.920.950.95-5.93%1,671,860
Oct 22, 20241.001.041.001.011.011.00%403,338
Oct 21, 20241.021.030.951.001.00-2.91%2,907,691
Oct 18, 20241.031.051.021.031.03-1.90%643,626
Oct 17, 20241.001.051.001.051.051.94%703,132
Oct 16, 20241.051.061.021.031.03-0.96%680,805
Oct 15, 20241.031.061.031.041.040.97%644,081
Oct 14, 20240.991.030.971.031.033.80%813,032
Oct 11, 20240.991.010.980.990.991.26%1,064,490
Oct 10, 20240.991.000.950.980.98-1.10%956,653
Oct 9, 20240.991.000.970.990.99-0.72%2,330,447
Oct 8, 20241.001.010.981.001.00-2.15%1,326,030
Oct 7, 20241.041.061.001.021.02-3.77%544,619
Oct 4, 20240.981.060.971.061.064.95%1,041,113
Oct 3, 20240.981.020.981.011.01-0.98%757,148
Oct 2, 20240.971.030.971.021.022.62%931,560
Oct 1, 20240.971.010.960.990.991.11%1,176,398
Sep 30, 20240.991.020.940.980.980.50%1,371,976
Sep 27, 20240.970.990.960.980.982.26%1,672,921
Sep 26, 20240.950.970.940.960.961.22%493,228
Sep 25, 20240.970.980.930.950.95-2.46%1,564,226
Sep 24, 20240.971.000.950.970.97-0.04%1,257,805
Sep 23, 20240.991.000.920.970.97-3.07%2,310,801
Sep 20, 20241.061.060.991.001.00-5.66%1,661,086
Sep 19, 20241.081.101.051.061.06-2,029,102
Sep 18, 20241.071.090.991.061.060.95%2,395,530
Sep 17, 20241.031.081.011.051.050.96%2,295,509
Sep 16, 20240.951.060.941.041.047.36%9,145,651
Sep 13, 20240.920.990.890.970.979.59%3,617,546
Sep 12, 20240.910.930.860.880.88-2.86%1,516,285
Sep 11, 20240.930.950.860.910.91-0.85%2,147,553
Sep 10, 20240.880.930.870.920.921.73%1,298,279
Sep 9, 20240.950.960.860.900.90-3.67%2,862,985
Sep 6, 20240.991.000.930.940.94-7.28%1,345,549
Sep 5, 20240.991.020.981.011.011.62%1,187,556
Sep 4, 20240.971.040.960.990.991.30%1,015,128
Sep 3, 20241.081.090.980.980.98-9.16%2,418,066
Aug 30, 20241.111.111.061.081.08-1,059,092
Aug 29, 20241.001.101.001.081.086.93%1,703,317
Aug 28, 20241.071.071.001.011.01-5.61%1,474,498
Aug 27, 20241.071.091.061.071.07-2.73%1,063,313
Aug 26, 20241.131.131.071.101.10-1.79%1,496,512
Aug 23, 20241.041.161.031.121.129.80%3,875,315
Aug 22, 20241.101.101.011.021.02-5.56%2,185,494
Aug 21, 20241.091.111.031.081.083.85%3,931,258
Aug 20, 20241.181.191.021.041.04-3.70%4,601,392
Aug 19, 20240.971.090.891.081.0813.09%5,792,989
Aug 16, 20240.880.960.820.960.968.51%5,524,046
Aug 15, 20240.840.920.830.880.883.16%4,331,881
Aug 14, 20240.880.950.820.850.85-1.95%3,726,887
Aug 13, 20240.740.910.740.870.8716.01%11,394,248
Aug 12, 20240.860.870.730.750.75-9.18%10,628,677
Aug 9, 20241.131.130.820.830.83-48.06%21,429,245
Aug 8, 20241.491.601.471.591.598.16%2,026,393
Aug 7, 20241.611.631.471.471.47-6.96%691,466
Aug 6, 20241.641.651.541.581.58-0.63%437,361
Aug 5, 20241.531.601.481.591.59-4.22%610,633
Aug 2, 20241.561.681.551.661.66-0.60%1,640,210
Aug 1, 20241.731.751.621.671.67-3.47%956,565