Skip to main content
Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.335
+0.085 (6.80%)
Nov 21, 2024, 12:04 PM EST - Market open

Nerdy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.791.821.731.731.73-3.35%843,373
Jul 30, 20241.771.831.761.791.792.29%801,752
Jul 29, 20241.821.841.731.751.75-3.85%519,633
Jul 26, 20241.801.821.711.821.824.00%1,133,726
Jul 25, 20241.691.791.641.751.754.17%971,266
Jul 24, 20241.751.761.671.681.68-5.08%574,280
Jul 23, 20241.671.781.661.771.774.73%575,069
Jul 22, 20241.671.711.621.691.691.81%672,682
Jul 19, 20241.701.721.631.661.66-0.60%839,497
Jul 18, 20241.811.851.661.671.67-8.74%1,715,742
Jul 17, 20241.831.861.771.831.830.55%1,506,363
Jul 16, 20241.741.841.691.821.827.06%1,300,127
Jul 15, 20241.711.731.681.701.701.80%870,181
Jul 12, 20241.701.761.661.671.67-1.76%1,084,281
Jul 11, 20241.591.781.581.701.709.68%2,044,456
Jul 10, 20241.561.571.511.551.551.31%646,844
Jul 9, 20241.561.581.521.531.53-3.16%734,348
Jul 8, 20241.561.621.561.581.581.28%679,652
Jul 5, 20241.591.611.551.561.56-3.70%541,199
Jul 3, 20241.591.641.571.621.621.89%327,975
Jul 2, 20241.591.611.551.591.59-1.24%697,424