Nerdy Inc (NRDY) Historical Stock Data
1.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRDY is up 0.24% a day on average. There have been 14 days where Nerdy Inc closed green and 16 days where NRDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.12 | 1.19 | 578.94K |
| 2025-12-23 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.14 | 1.25 | 1.23M |
| 2025-12-22 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.21 | 1.38 | 2.97M |
| 2025-12-19 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.09 | 1.26 | 5.33M |
| 2025-12-18 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.13 | 1.20 | 1.22M |
| 2025-12-17 | 1.23 | 1.14 | ↓$0.09 (-7.32%) | 1.12 | 1.29 | 1.92M |
| 2025-12-16 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.19 | 1.29 | 1.32M |
| 2025-12-15 | 1.37 | 1.27 | ↓$0.10 (-7.30%) | 1.24 | 1.41 | 1.73M |
| 2025-12-12 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.35 | 1.42 | 2.14M |
| 2025-12-11 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.34 | 1.44 | 2.49M |
| 2025-12-10 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.35 | 1.46 | 1.88M |
| 2025-12-09 | 1.34 | 1.42 | ↑$0.08 (5.97%) | 1.32 | 1.49 | 2.98M |
| 2025-12-08 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.37 | 1.49M |
| 2025-12-05 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.31 | 1.46 | 1.61M |
| 2025-12-04 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.31 | 1.43 | 1.48M |
| 2025-12-03 | 1.20 | 1.31 | ↑$0.11 (9.17%) | 1.20 | 1.35 | 1.87M |
| 2025-12-02 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.19 | 1.31 | 0.99M |
| 2025-12-01 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.22 | 1.36 | 1.01M |
| 2025-11-28 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.27 | 1.37 | 1.19M |
| 2025-11-26 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.16 | 1.27 | 1.16M |
| 2025-11-25 | 1.09 | 1.20 | ↑$0.11 (10.09%) | 1.09 | 1.21 | 1.10M |
| 2025-11-24 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 0.99 | 1.12 | 1.64M |
| 2025-11-21 | 0.99 | 1.03 | ↑$0.04 (3.53%) | 0.97 | 1.11 | 1.77M |
| 2025-11-20 | 0.90 | 0.96 | ↑$0.06 (7.01%) | 0.90 | 1.00 | 843.19K |
| 2025-11-19 | 0.85 | 0.93 | ↑$0.08 (9.02%) | 0.81 | 0.95 | 879.14K |
| 2025-11-18 | 0.84 | 0.84 | ↓$0.00 (-0.45%) | 0.80 | 0.87 | 1.33M |
| 2025-11-17 | 0.84 | 0.84 | ↓$0.01 (-0.72%) | 0.83 | 0.88 | 889.87K |
| 2025-11-14 | 0.84 | 0.85 | ↑$0.01 (1.00%) | 0.84 | 0.87 | 389.92K |
| 2025-11-13 | 0.91 | 0.89 | ↓$0.03 (-2.99%) | 0.87 | 0.92 | 375.53K |
| 2025-11-12 | 0.91 | 0.90 | ↓$0.01 (-1.12%) | 0.88 | 0.93 | 564.14K |
Create an account or log in to view more rows.
$NRDY we back
$NRDY I'm friggin bored. Just give us our money already
$NRDY I'm friggin bored. Just give us our money already
$NRDY almost time for the running
$NRDY is the dump over
$NRDY time to run
$NRDY This may be your last opportunity to buy on the cheap??
$NRDY tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NRDY nearing a decent swing entry point
$NRDY had to buy calls