Nerdy Inc (NRDY) Historical Stock Data
2.60 ↓0.03 (-1.14%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRDY is down -0.38% a day on average. There have been 12 days where Nerdy Inc closed green and 18 days where NRDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.57 | 2.60 | ↑$0.03 (1.17%) | 2.47 | 2.61 | 1.50M |
| 2024-04-24 | 2.59 | 2.63 | ↑$0.04 (1.54%) | 2.57 | 2.65 | 824.43K |
| 2024-04-23 | 2.55 | 2.57 | ↑$0.02 (0.78%) | 2.55 | 2.66 | 537.47K |
| 2024-04-22 | 2.53 | 2.54 | ↑$0.01 (0.40%) | 2.48 | 2.58 | 874.18K |
| 2024-04-19 | 2.60 | 2.53 | ↓$0.07 (-2.69%) | 2.49 | 2.65 | 0.98M |
| 2024-04-18 | 2.64 | 2.62 | ↓$0.02 (-0.76%) | 2.59 | 2.71 | 591.98K |
| 2024-04-17 | 2.65 | 2.62 | ↓$0.03 (-1.13%) | 2.59 | 2.71 | 708.04K |
| 2024-04-16 | 2.56 | 2.64 | ↑$0.08 (3.13%) | 2.51 | 2.65 | 1.05M |
| 2024-04-15 | 2.70 | 2.58 | ↓$0.12 (-4.44%) | 2.57 | 2.75 | 777.48K |
| 2024-04-12 | 2.73 | 2.69 | ↓$0.04 (-1.47%) | 2.66 | 2.73 | 735.11K |
| 2024-04-11 | 2.73 | 2.76 | ↑$0.03 (1.10%) | 2.67 | 2.81 | 516.45K |
| 2024-04-10 | 2.82 | 2.71 | ↓$0.11 (-3.90%) | 2.69 | 2.82 | 0.94M |
| 2024-04-09 | 2.83 | 2.82 | ↓$0.01 (-0.35%) | 2.77 | 2.92 | 633.09K |
| 2024-04-08 | 2.92 | 2.85 | ↓$0.07 (-2.40%) | 2.84 | 2.93 | 647.77K |
| 2024-04-05 | 2.83 | 2.86 | ↑$0.03 (1.06%) | 2.81 | 2.95 | 760.87K |
| 2024-04-04 | 2.88 | 2.84 | ↓$0.04 (-1.39%) | 2.80 | 2.90 | 2.60M |
| 2024-04-03 | 2.88 | 2.84 | ↓$0.04 (-1.39%) | 2.84 | 2.91 | 647.92K |
| 2024-04-02 | 2.93 | 2.91 | ↓$0.02 (-0.68%) | 2.83 | 2.93 | 807.75K |
| 2024-04-01 | 2.97 | 2.96 | ↓$0.01 (-0.34%) | 2.92 | 3.03 | 799.55K |
| 2024-03-28 | 2.95 | 2.91 | ↓$0.04 (-1.36%) | 2.88 | 3.01 | 765.01K |
| 2024-03-27 | 3.01 | 2.93 | ↓$0.08 (-2.66%) | 2.87 | 3.04 | 825.70K |
| 2024-03-26 | 3.03 | 2.99 | ↓$0.04 (-1.32%) | 2.98 | 3.08 | 718.46K |
| 2024-03-25 | 2.97 | 3.01 | ↑$0.04 (1.35%) | 2.93 | 3.05 | 0.93M |
| 2024-03-22 | 3.13 | 2.93 | ↓$0.20 (-6.39%) | 2.90 | 3.13 | 2.39M |
| 2024-03-21 | 3.16 | 3.13 | ↓$0.03 (-0.95%) | 3.13 | 3.22 | 2.23M |
| 2024-03-20 | 3.14 | 3.19 | ↑$0.05 (1.59%) | 3.08 | 3.28 | 1.84M |
| 2024-03-19 | 2.97 | 3.18 | ↑$0.21 (7.07%) | 2.91 | 3.19 | 2.41M |
| 2024-03-18 | 3.04 | 2.93 | ↓$0.11 (-3.62%) | 2.92 | 3.08 | 1.75M |
| 2024-03-15 | 2.84 | 2.99 | ↑$0.15 (5.28%) | 2.80 | 3.10 | 3.53M |
| 2024-03-14 | 2.80 | 2.84 | ↑$0.04 (1.43%) | 2.77 | 2.89 | 1.55M |
Create an account or log in to view more rows.
$NRDY This may be your last opportunity to buy on the cheap??
$NRDY Nope
$NRDY still waiting to short this. Next Tuesday feels right for some reason
$NRDY today feels different to the moon
$NRDY Buy Buy Buy
$NRDY Not another do nothing day
$NRDY take us to the moon
lets goooooo
$NRDY I blocked some bears and I liked it!
$NRDY Of course
$NRDY is anyone really buying this shit