NYSE - Delayed Quote USD

Nerdy, Inc. (NRDY)

1.6200
-0.0800
(-4.71%)
At close: May 20 at 4:00:02 PM EDT
1.6600
+0.04
+(2.47%)
Pre-Market: 5:49:58 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20251.68001.68001.58001.62001.6200443,600
May 19, 20251.65001.71001.59001.70001.7000917,900
May 16, 20251.74001.77001.66001.69001.6900621,500
May 15, 20251.73001.76501.65001.76001.7600418,400
May 14, 20251.71001.83001.71001.75001.75001,643,100
May 13, 20251.72001.78001.69001.71001.7100618,600
May 12, 20251.61001.75001.59501.72001.72001,132,900
May 9, 20251.50001.66001.45001.53001.5300751,400
May 8, 20251.69001.73801.62001.63001.6300624,700
May 7, 20251.64001.72001.61001.66001.6600663,400
May 6, 20251.62001.64001.58001.63001.6300229,500
May 5, 20251.64001.69001.62101.63001.6300334,500
May 2, 20251.60001.67901.60001.66001.6600322,100
May 1, 20251.61001.61001.54101.59001.5900391,800
Apr 30, 20251.61001.61201.54001.59001.5900564,900
Apr 29, 20251.65001.69001.61001.63001.6300322,100
Apr 28, 20251.65001.69501.60001.68001.6800481,300
Apr 25, 20251.62001.67501.60501.65001.6500397,500
Apr 24, 20251.60001.66501.57001.64001.6400880,700
Apr 23, 20251.57001.61001.53001.59001.5900682,800
Apr 22, 20251.46001.57001.45001.52001.5200457,200
Apr 21, 20251.44001.47901.40001.43001.4300294,500
Apr 17, 20251.47001.47001.39001.44001.4400598,400
Apr 16, 20251.45001.47501.42001.45001.4500485,900
Apr 15, 20251.51001.53001.48001.48001.4800296,100
Apr 14, 20251.46001.53001.41001.52001.5200545,300
Apr 11, 20251.38001.42001.35001.42001.4200327,000
Apr 10, 20251.40001.42001.33001.38001.3800588,200
Apr 9, 20251.23001.45001.20001.39001.3900655,600
Apr 8, 20251.35001.35001.22001.25001.25001,046,100
Apr 7, 20251.20001.37001.15001.30001.3000673,900
Apr 4, 20251.29001.32001.21001.30001.30001,012,000
Apr 3, 20251.36001.39001.32001.36001.3600497,900
Apr 2, 20251.37001.47001.37001.47001.4700588,900
Apr 1, 20251.41001.45001.35001.42001.4200779,300
Mar 31, 20251.38001.45001.36001.42001.4200761,500
Mar 28, 20251.52001.56001.41001.46001.46001,299,100
Mar 27, 20251.56001.57001.50001.53001.5300556,000
Mar 26, 20251.57001.57001.52501.55001.5500761,900
Mar 25, 20251.67001.67001.57001.59001.5900467,500
Mar 24, 20251.60001.65001.57001.64001.6400684,400
Mar 21, 20251.55001.59001.52001.58001.5800764,200
Mar 20, 20251.59001.68501.56001.57001.5700499,100
Mar 19, 20251.49001.61701.46501.61001.61001,551,000
Mar 18, 20251.56001.56001.47001.48001.4800777,400
Mar 17, 20251.53001.61501.52001.59001.5900912,300
Mar 14, 20251.51001.56001.49101.56001.56001,187,000
Mar 13, 20251.53001.57001.46001.48001.4800588,000
Mar 12, 20251.55001.57001.48501.53001.5300996,000
Mar 11, 20251.44001.54501.44001.52001.52001,316,600
Mar 10, 20251.56001.57001.49001.53001.53001,310,600
Mar 7, 20251.64001.64501.55001.62001.6200624,000
Mar 6, 20251.55001.65001.55001.62001.62001,195,200
Mar 5, 20251.57001.60001.53501.58001.5800665,700
Mar 4, 20251.55001.61501.48001.56001.56001,542,400
Mar 3, 20251.50201.67001.49001.56001.56001,810,700
Feb 28, 20251.32001.52001.25001.52001.52001,971,400
Feb 27, 20251.64001.65501.58001.59001.59001,334,300
Feb 26, 20251.61001.68201.59001.61001.61001,337,300
Feb 25, 20251.66001.66001.54001.62001.62001,617,100
Feb 24, 20251.68001.72001.60001.66001.66001,134,300
Feb 21, 20251.75001.75001.64001.66001.66001,118,800
Feb 20, 20251.82001.82001.69001.71001.71001,392,300
Feb 19, 20251.87001.89001.78101.80001.80001,617,400
Feb 18, 20251.92001.96801.85001.92001.92001,201,200
Feb 14, 20251.99002.02001.94501.95001.9500911,300
Feb 13, 20251.95002.01001.93001.97001.97001,269,300
Feb 12, 20251.80001.96001.77001.94001.9400829,600
Feb 11, 20251.85001.87001.81001.85001.85001,133,800
Feb 10, 20251.87001.95001.86501.89001.8900633,700
Feb 7, 20251.91001.96001.83001.85001.8500855,500
Feb 6, 20251.99002.00001.90001.91001.9100842,200
Feb 5, 20251.91001.99001.89001.97001.97001,057,100
Feb 4, 20251.78001.97001.77001.93001.93001,566,300
Feb 3, 20251.73001.82001.69001.80001.8000774,400
Jan 31, 20251.83001.88501.79001.82001.82001,075,000
Jan 30, 20251.83001.89601.80001.84001.8400756,700
Jan 29, 20251.85001.91001.77001.81001.81001,180,400
Jan 28, 20251.74001.92001.69001.88001.88001,223,300
Jan 27, 20251.69001.86001.67001.76001.76001,274,500
Jan 24, 20251.76001.87001.76001.76001.76001,499,400
Jan 23, 20251.61001.76001.55001.74001.74001,123,300
Jan 22, 20251.66001.68001.60001.61001.61001,533,800
Jan 21, 20251.67001.70501.62001.67001.6700776,900
Jan 17, 20251.71001.73501.59501.66001.66002,975,900
Jan 16, 20251.66001.67501.61501.67001.6700883,900
Jan 15, 20251.62001.68001.60001.68001.6800727,700
Jan 14, 20251.58001.60001.52001.56001.5600760,600
Jan 13, 20251.56001.56001.46501.53001.53001,655,300
Jan 10, 20251.63001.64501.57001.59001.5900920,800
Jan 8, 20251.74001.75001.61001.68001.68001,064,700
Jan 7, 20251.93001.94001.76001.79001.79001,806,600
Jan 6, 20251.70001.97001.69101.94001.94003,589,900
Jan 3, 20251.59001.66001.54501.63001.63001,148,400
Jan 2, 20251.62001.65001.54001.57001.57001,085,500
Dec 31, 20241.68001.71801.58001.62001.62001,002,000
Dec 30, 20241.65001.68001.56001.65001.65001,133,700
Dec 27, 20241.76001.79501.63001.68001.68001,214,900
Dec 26, 20241.66001.75001.63001.75001.75001,068,400
Dec 24, 20241.66001.69001.63101.69001.6900427,900
Dec 23, 20241.74001.77001.63501.69001.6900969,000
Dec 20, 20241.58001.73001.53001.71001.71002,357,500
Dec 19, 20241.72001.79001.58001.60001.60002,521,800
Dec 18, 20241.86002.00001.68001.71001.71002,552,500
Dec 17, 20242.05002.18001.82001.85001.85002,375,000
Dec 16, 20241.69002.05001.58001.90001.90008,083,900
Dec 13, 20241.60001.80001.45501.74001.74009,372,800
Dec 12, 20241.68001.69001.53501.60001.60002,768,200
Dec 11, 20241.75001.80001.54001.60001.60002,375,300
Dec 10, 20241.76002.00001.66501.70001.70005,314,200
Dec 9, 20241.71001.92001.64001.64001.64003,844,400
Dec 6, 20241.55001.70501.50501.61001.61002,740,400
Dec 5, 20241.53001.60001.39001.55001.55003,257,800
Dec 4, 20241.60001.63001.48501.53001.53002,115,200
Dec 3, 20241.53001.58001.44001.49001.49001,663,700
Dec 2, 20241.62001.69001.50501.53001.53002,386,100
Nov 29, 20241.44001.66001.42201.58001.58003,453,700
Nov 27, 20241.49001.50001.37001.38001.38001,273,300
Nov 26, 20241.43001.56001.39001.47001.47002,799,000
Nov 25, 20241.45001.49501.34001.39001.39002,638,900
Nov 22, 20241.36001.46001.32001.40001.40003,597,800
Nov 21, 20241.24001.35001.21001.32001.32001,599,300
Nov 20, 20241.19001.28001.13001.25001.25002,516,400
Nov 19, 20241.03001.28001.01001.26001.26006,453,700
Nov 18, 20240.95501.01800.91001.00001.00002,592,800
Nov 15, 20240.90000.99000.85600.95600.95604,548,400
Nov 14, 20240.82000.91500.81000.84100.84101,594,600
Nov 13, 20240.89000.90000.79200.81900.81901,857,500
Nov 12, 20240.89000.94000.88000.90000.90001,807,300
Nov 11, 20240.80000.91000.78000.89000.89002,789,700
Nov 8, 20240.89000.90000.75300.82500.82503,654,100
Nov 7, 20240.88000.91400.86000.89000.89001,270,400
Nov 6, 20240.92300.94800.87700.88000.88001,566,400
Nov 5, 20240.91000.96000.89800.91400.91401,236,500
Nov 4, 20240.83000.89900.83000.89600.89602,609,300
Nov 1, 20240.92100.93600.79400.83900.83901,568,300
Oct 31, 20240.93000.95000.87000.90400.90401,417,800
Oct 30, 20240.93500.94700.92400.93000.93001,240,600
Oct 29, 20240.93700.95300.92400.93000.9300881,800
Oct 28, 20240.96000.99000.93900.93900.9390897,400
Oct 25, 20240.97000.99300.95000.95000.95001,036,900
Oct 24, 20240.95500.98400.93800.97000.9700716,000
Oct 23, 20241.01001.01000.92400.95000.95001,671,900
Oct 22, 20241.00001.04000.99501.01001.0100403,300
Oct 21, 20241.02001.02900.95301.00001.00002,907,500
Oct 18, 20241.03001.05001.02001.03001.0300643,600
Oct 17, 20241.00001.05001.00001.05001.0500703,100
Oct 16, 20241.05001.06001.02001.03001.0300680,800
Oct 15, 20241.03001.06001.03001.04001.0400644,100
Oct 14, 20240.99001.03000.97001.03001.0300813,000
Oct 11, 20240.99001.01000.98000.99200.99201,064,500
Oct 10, 20240.99000.99800.95000.98000.9800956,700
Oct 9, 20240.99001.00000.97200.99100.99102,330,400
Oct 8, 20241.00001.01000.98000.99800.99801,326,000
Oct 7, 20241.04001.06001.00001.02001.0200544,600
Oct 4, 20240.98001.06000.97001.06001.06001,040,900
Oct 3, 20240.98001.02000.98001.01001.0100756,900
Oct 2, 20240.97001.03000.97001.02001.0200931,600
Oct 1, 20240.97001.01000.96000.99400.99401,176,300
Sep 30, 20240.99001.02000.94000.98300.98301,371,200
Sep 27, 20240.97200.99200.96000.97800.97801,672,900
Sep 26, 20240.95400.97000.93700.95700.9570493,200
Sep 25, 20240.96500.97900.93500.94500.94501,564,200
Sep 24, 20240.97001.00000.95100.96900.96901,257,800
Sep 23, 20240.99001.00000.92000.96900.96902,310,700
Sep 20, 20241.06001.06000.99101.00001.00001,661,000
Sep 19, 20241.08001.10001.05001.06001.06002,029,100
Sep 18, 20241.07001.08500.99101.06001.06002,395,500
Sep 17, 20241.03001.08001.01001.05001.05002,295,400
Sep 16, 20240.95001.06000.94501.04001.04009,145,700
Sep 13, 20240.92000.99300.89000.96900.96903,617,500
Sep 12, 20240.91000.93000.86000.88400.88401,516,300
Sep 11, 20240.93000.95000.85900.91000.91002,147,600
Sep 10, 20240.88400.92700.87000.91800.91801,298,300
Sep 9, 20240.95400.96000.85800.90200.90202,862,800
Sep 6, 20240.99001.00000.92600.93700.93701,345,400
Sep 5, 20240.99501.02000.98001.01001.01001,187,600
Sep 4, 20240.97101.04000.96200.99400.99401,027,900
Sep 3, 20241.08001.09000.97700.98100.98102,418,100
Aug 30, 20241.11001.11001.06101.08001.08001,059,100
Aug 29, 20241.00001.10001.00001.08001.08001,703,300
Aug 28, 20241.07001.07001.00001.01001.01001,474,500
Aug 27, 20241.07001.09001.06001.07001.07001,063,300
Aug 26, 20241.13001.13001.07001.10001.10001,496,500
Aug 23, 20241.04001.16001.02501.12001.12003,875,300
Aug 22, 20241.10001.10001.01001.02001.02002,185,500
Aug 21, 20241.09001.11001.03001.08001.08003,931,300
Aug 20, 20241.18001.19001.02001.04001.04004,601,400
Aug 19, 20240.96601.09100.88501.08001.08005,793,000
Aug 16, 20240.88000.95600.82400.95500.95505,524,000
Aug 15, 20240.84200.92200.83000.88000.88004,331,900
Aug 14, 20240.88200.94700.82400.85300.85303,726,900
Aug 13, 20240.74300.90900.73500.87000.870011,394,200
Aug 12, 20240.86000.87000.72700.75000.750010,628,700
Aug 9, 20241.13001.13000.82000.82600.826021,429,200
Aug 8, 20241.49001.60001.47001.59001.59002,026,400
Aug 7, 20241.61001.62501.47001.47001.4700691,500
Aug 6, 20241.64001.65001.53501.58001.5800437,400
Aug 5, 20241.53001.60001.48101.59001.5900610,600
Aug 2, 20241.56001.68001.55001.66001.66001,640,200
Aug 1, 20241.73001.75001.62001.67001.6700956,400
Jul 31, 20241.79001.82001.73001.73001.7300843,400
Jul 30, 20241.77001.83101.75501.79001.7900801,800
Jul 29, 20241.82001.84001.73001.75001.7500519,600
Jul 26, 20241.80001.82001.71001.82001.82001,133,700
Jul 25, 20241.69001.78501.64001.75001.7500971,300
Jul 24, 20241.75001.76001.67001.68001.6800574,300
Jul 23, 20241.67001.78001.66001.77001.7700575,100
Jul 22, 20241.67001.71001.62001.69001.6900672,700
Jul 19, 20241.70001.72001.63001.66001.6600839,400
Jul 18, 20241.81001.84501.66001.67001.67001,715,700
Jul 17, 20241.83001.86001.77001.83001.83001,506,400
Jul 16, 20241.74001.83501.69001.82001.82001,300,100
Jul 15, 20241.71001.73001.67501.70001.7000870,200
Jul 12, 20241.70001.75501.65501.67001.67001,084,300
Jul 11, 20241.59001.78001.58001.70001.70002,044,500
Jul 10, 20241.56001.57001.51001.55001.5500646,800
Jul 9, 20241.56001.58001.52001.53001.5300734,200
Jul 8, 20241.56001.62001.56001.58001.5800679,700
Jul 5, 20241.59001.61001.55001.56001.5600541,200
Jul 3, 20241.59001.64001.57001.62001.6200328,000
Jul 2, 20241.59001.61001.55001.59001.5900697,400
Jul 1, 20241.67001.72001.55001.61001.61001,233,600
Jun 28, 20241.66001.72001.63001.67001.67002,002,300
Jun 27, 20241.62001.66001.60001.66001.6600731,400
Jun 26, 20241.63001.66001.62001.62001.6200835,000
Jun 25, 20241.67001.69001.61001.65001.6500937,300
Jun 24, 20241.67001.69001.62001.65001.65001,103,400
Jun 21, 20241.72001.73001.66001.67001.67001,499,100
Jun 20, 20241.86001.88001.72501.73001.73001,595,000
Jun 18, 20241.81001.90001.77001.80001.80002,035,500
Jun 17, 20241.97001.98001.75001.80001.80002,851,400
Jun 14, 20241.99002.04001.87001.88001.88003,352,500
Jun 13, 20241.86001.98001.83001.87001.87004,217,900
Jun 12, 20241.84001.89001.72001.74001.74002,251,400
Jun 11, 20241.60001.76001.59001.75001.75002,361,600
Jun 10, 20241.54001.64001.49001.58001.58002,008,700
Jun 7, 20241.54001.54001.47001.47001.47001,864,200
Jun 6, 20241.56001.64001.51501.54001.5400733,100
Jun 5, 20241.58001.61001.54001.59001.59001,227,200
Jun 4, 20241.59001.60001.50001.55001.55001,729,000
Jun 3, 20241.73001.74001.58001.59001.59001,361,600
May 31, 20241.68001.74001.66001.71001.71001,071,200
May 30, 20241.74001.75001.67001.69001.69001,040,400
May 29, 20241.75001.76501.70001.71001.7100846,300
May 28, 20241.84001.87001.74001.76001.7600809,100
May 24, 20241.84001.86001.79501.81001.8100729,500
May 23, 20241.95001.95001.80001.83001.83001,015,000
May 22, 20241.91001.96901.83001.90001.90001,183,000
May 21, 20242.00002.02501.94001.95001.95002,731,400

Related Tickers

DUOT Duos Technologies Group, Inc.
7.55
+0.60%
 
INUV Inuvo, Inc.
0.4472
-15.14%
 
AEYE AudioEye, Inc.
12.81
-1.69%
 
CXAI CXApp Inc.
1.3900
+6.92%
 
KLTR Kaltura, Inc.
2.1500
-1.38%
 
CURR CURRENC Group Inc.
0.6438
-18.42%
 
SMRT SmartRent, Inc.
0.8622
-0.32%
 
FSLY Fastly, Inc.
7.69
-0.77%
 
BIGC BigCommerce Holdings, Inc.
5.06
-0.59%
 
MYSZ My Size, Inc.
1.3000
+11.11%