Nerdy Inc (NRDY) Historical Stock Data
1.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRDY is up 1.02% a day on average. There have been 16 days where Nerdy Inc closed green and 14 days where NRDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 0.93 | 0.89 | ↓$0.04 (-4.80%) | 0.87 | 0.94 | 338.73K |
| 2025-11-10 | 0.86 | 0.90 | ↑$0.04 (5.05%) | 0.84 | 0.94 | 701.92K |
| 2025-11-07 | 0.83 | 0.86 | ↑$0.03 (3.61%) | 0.77 | 0.86 | 1.88M |
| 2025-11-06 | 0.97 | 0.94 | ↓$0.03 (-3.24%) | 0.93 | 0.98 | 523.12K |
| 2025-11-05 | 0.97 | 0.97 | ↑$0.00 (0.35%) | 0.95 | 1.00 | 367.13K |
| 2025-11-04 | 0.99 | 0.96 | ↓$0.03 (-3.11%) | 0.96 | 1.01 | 137.74K |
| 2025-11-03 | 0.97 | 1.00 | ↑$0.03 (2.69%) | 0.96 | 1.00 | 480.82K |
| 2025-10-31 | 1.00 | 0.99 | ↓$0.01 (-1.01%) | 0.97 | 1.02 | 541.36K |
| 2025-10-30 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.05 | 319.72K |
| 2025-10-29 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.04 | 1.10 | 506.80K |
| 2025-10-28 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.04 | 1.08 | 373K |
| 2025-10-27 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.09 | 1.17 | 381.06K |
| 2025-10-24 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.14 | 1.18 | 363.69K |
| 2025-10-23 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.12 | 1.17 | 250.59K |
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