Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nerdy Inc. Class A Common Stock (NRDY)

0.9283
-0.0012 (-0.13%)
NYSE · Last Trade: Feb 27th, 12:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nerdy Inc. Class A Common Stock (NRDY)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/20260.930.960.910.93774,1600.93
2/25/20260.940.980.920.93697,6230.93
2/24/20260.910.940.880.89706,8310.89
2/23/20260.950.960.910.92669,9420.92
2/20/20260.940.990.930.96596,9830.96
2/19/20260.950.980.940.95250,2030.95
2/18/20260.980.990.950.96380,0570.96
2/17/20260.991.000.970.97490,2750.97
2/13/20261.011.020.991.00140,1841.00
2/12/20261.011.020.981.01849,2331.01
2/11/20261.061.061.001.00390,3761.00
2/10/20260.991.100.991.061,945,8251.06
2/09/20261.031.041.001.00458,6721.00
2/06/20260.991.060.991.04364,5561.04
2/05/20261.011.010.990.99453,2230.99
2/04/20261.031.040.991.01645,6451.01
2/03/20261.051.051.001.03449,6141.03
2/02/20260.981.060.981.05423,5121.05
1/30/20260.991.020.980.98879,2280.98
1/29/20261.001.030.981.01593,5811.01
1/28/20261.001.031.001.00479,6591.00
1/27/20261.031.031.001.00587,0351.00
1/26/20261.101.111.031.04611,3341.04
1/23/20261.141.191.071.121,020,0891.12
1/22/20261.031.171.021.152,439,5621.15
1/21/20260.971.050.931.041,343,1671.04
1/20/20261.001.020.970.981,073,8360.98
1/16/20261.041.051.001.01800,9301.01
1/15/20261.031.071.021.04394,2991.04
1/14/20261.031.061.021.03448,8421.03
1/13/20261.061.071.021.03549,5111.03
1/12/20261.021.071.001.06771,3631.06
1/09/20261.061.081.011.02531,0701.02
1/08/20261.001.131.001.061,702,5851.06
1/07/20261.021.041.001.00478,0681.00
1/06/20261.051.071.011.02738,2151.02
1/05/20261.031.091.031.07913,5901.07
1/02/20261.041.081.011.021,129,0941.02
12/31/20251.071.091.021.041,295,0521.04
12/30/20251.041.091.041.07934,5511.07
12/29/20251.131.131.071.071,276,9251.07
12/26/20251.171.191.111.12876,6801.12
12/24/20251.151.191.121.19578,9381.19
12/23/20251.251.251.141.171,224,2721.17
12/22/20251.221.381.211.272,971,3581.27
12/19/20251.171.261.091.225,334,2681.22
12/18/20251.181.201.131.171,222,7761.17
12/17/20251.231.291.121.141,917,2081.14
12/16/20251.291.291.191.201,315,4091.20
12/15/20251.371.411.241.271,733,2791.27
12/12/20251.371.421.351.352,137,5641.35
12/11/20251.391.441.341.342,494,7731.34
12/10/20251.451.461.351.351,880,2181.35
12/09/20251.341.491.321.422,977,7971.42
12/08/20251.351.371.281.311,489,0591.31
12/05/20251.391.461.311.321,608,1531.32
12/04/20251.351.431.311.361,479,0191.36
12/03/20251.201.351.201.311,872,7131.31
12/02/20251.281.301.191.20987,7861.20
12/01/20251.301.351.221.231,007,4131.23
11/28/20251.271.361.271.341,191,3531.34