Nerdy Inc. (NRDY)
1.50
-0.09 (-5.66%)
At close: Feb 28, 2025, 3:59 PM
1.47
-2.33%
After-hours: Feb 28, 2025, 04:17 PM EST
NRDY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.32 | 1.52 | 1.25 | 1.52 | -0.07 | -4.40% | 1,879,121 |
| Feb 27, 2025 | 1.64 | 1.66 | 1.58 | 1.59 | -0.02 | -1.24% | 1,334,331 |
| Feb 26, 2025 | 1.61 | 1.68 | 1.59 | 1.61 | -0.01 | -0.62% | 1,342,412 |
| Feb 25, 2025 | 1.66 | 1.66 | 1.54 | 1.62 | -0.04 | -2.41% | 1,617,100 |
| Feb 24, 2025 | 1.68 | 1.72 | 1.60 | 1.66 | 0.00 | 0.00% | 1,134,310 |
| Feb 21, 2025 | 1.75 | 1.75 | 1.64 | 1.66 | -0.05 | -2.92% | 1,118,912 |
| Feb 20, 2025 | 1.82 | 1.82 | 1.69 | 1.71 | -0.09 | -5.00% | 1,392,706 |
| Feb 19, 2025 | 1.87 | 1.89 | 1.78 | 1.80 | -0.12 | -6.25% | 1,617,418 |
| Feb 18, 2025 | 1.92 | 1.97 | 1.85 | 1.92 | -0.03 | -1.54% | 1,201,516 |
| Feb 14, 2025 | 1.99 | 2.02 | 1.95 | 1.95 | -0.02 | -1.02% | 911,300 |
| Feb 13, 2025 | 1.95 | 2.01 | 1.93 | 1.97 | 0.03 | 1.55% | 1,269,300 |
| Feb 12, 2025 | 1.80 | 1.96 | 1.77 | 1.94 | 0.09 | 4.86% | 829,600 |
| Feb 11, 2025 | 1.85 | 1.87 | 1.81 | 1.85 | -0.04 | -2.12% | 1,133,843 |
| Feb 10, 2025 | 1.87 | 1.95 | 1.87 | 1.89 | 0.04 | 2.16% | 633,704 |
| Feb 7, 2025 | 1.91 | 1.96 | 1.83 | 1.85 | -0.06 | -3.14% | 855,505 |
| Feb 6, 2025 | 1.99 | 2.00 | 1.90 | 1.91 | -0.06 | -3.05% | 842,216 |
| Feb 5, 2025 | 1.91 | 1.99 | 1.89 | 1.97 | 0.04 | 2.07% | 1,057,100 |
| Feb 4, 2025 | 1.78 | 1.97 | 1.77 | 1.93 | 0.13 | 7.22% | 1,566,300 |
| Feb 3, 2025 | 1.73 | 1.82 | 1.69 | 1.80 | -0.02 | -1.10% | 774,426 |
| Jan 31, 2025 | 1.83 | 1.89 | 1.79 | 1.82 | -0.02 | -1.09% | 1,075,058 |
| Jan 30, 2025 | 1.83 | 1.90 | 1.80 | 1.84 | 0.03 | 1.66% | 756,721 |
| Jan 29, 2025 | 1.85 | 1.91 | 1.77 | 1.81 | -0.07 | -3.72% | 1,180,402 |
| Jan 28, 2025 | 1.74 | 1.92 | 1.69 | 1.88 | 0.12 | 6.82% | 1,223,300 |
| Jan 27, 2025 | 1.69 | 1.86 | 1.67 | 1.76 | 0.00 | 0.00% | 1,274,650 |
| Jan 24, 2025 | 1.76 | 1.87 | 1.76 | 1.76 | 0.02 | 1.15% | 1,499,409 |
| Jan 23, 2025 | 1.61 | 1.76 | 1.55 | 1.74 | 0.13 | 8.07% | 1,123,300 |
| Jan 22, 2025 | 1.66 | 1.68 | 1.60 | 1.61 | -0.06 | -3.59% | 1,533,839 |
| Jan 21, 2025 | 1.67 | 1.71 | 1.62 | 1.67 | 0.01 | 0.60% | 776,942 |
| Jan 17, 2025 | 1.71 | 1.74 | 1.60 | 1.66 | -0.01 | -0.60% | 2,976,323 |
| Jan 16, 2025 | 1.66 | 1.68 | 1.62 | 1.67 | -0.01 | -0.60% | 884,211 |
| Jan 15, 2025 | 1.62 | 1.68 | 1.60 | 1.68 | 0.12 | 7.69% | 727,708 |
| Jan 14, 2025 | 1.58 | 1.60 | 1.52 | 1.56 | 0.03 | 1.96% | 760,600 |
| Jan 13, 2025 | 1.56 | 1.56 | 1.47 | 1.53 | -0.06 | -3.77% | 1,655,300 |
| Jan 10, 2025 | 1.63 | 1.65 | 1.57 | 1.59 | -0.09 | -5.36% | 921,176 |
| Jan 8, 2025 | 1.74 | 1.75 | 1.61 | 1.68 | -0.11 | -6.15% | 1,064,700 |
| Jan 7, 2025 | 1.93 | 1.94 | 1.76 | 1.79 | -0.15 | -7.73% | 1,806,600 |
| Jan 6, 2025 | 1.70 | 1.97 | 1.69 | 1.94 | 0.31 | 19.02% | 3,589,922 |
| Jan 3, 2025 | 1.59 | 1.66 | 1.55 | 1.63 | 0.06 | 3.82% | 1,152,189 |
| Jan 2, 2025 | 1.62 | 1.65 | 1.54 | 1.57 | -0.05 | -3.09% | 1,085,500 |
| Dec 31, 2024 | 1.68 | 1.72 | 1.58 | 1.62 | -0.03 | -1.82% | 1,002,032 |
| Dec 30, 2024 | 1.65 | 1.68 | 1.56 | 1.65 | -0.03 | -1.79% | 1,133,740 |
| Dec 27, 2024 | 1.76 | 1.80 | 1.63 | 1.68 | -0.07 | -4.00% | 1,214,923 |
| Dec 26, 2024 | 1.66 | 1.75 | 1.63 | 1.75 | 0.06 | 3.55% | 1,077,100 |
| Dec 24, 2024 | 1.66 | 1.69 | 1.63 | 1.69 | 0.00 | 0.00% | 427,908 |
| Dec 23, 2024 | 1.74 | 1.77 | 1.64 | 1.69 | -0.02 | -1.17% | 969,366 |
| Dec 20, 2024 | 1.58 | 1.73 | 1.53 | 1.71 | 0.11 | 6.87% | 2,357,500 |
| Dec 19, 2024 | 1.72 | 1.79 | 1.58 | 1.60 | -0.11 | -6.43% | 2,521,800 |
| Dec 18, 2024 | 1.86 | 2.00 | 1.68 | 1.71 | -0.14 | -7.57% | 2,552,539 |
| Dec 17, 2024 | 2.05 | 2.18 | 1.82 | 1.85 | -0.05 | -2.63% | 2,375,000 |
| Dec 16, 2024 | 1.69 | 2.05 | 1.58 | 1.90 | 0.16 | 9.20% | 8,083,900 |