Nerdy Inc. (NRDY)
1.83
0.07 (3.98%)
At close: Jan 28, 2025, 1:58 PM
NRDY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 1.69 | 1.86 | 1.67 | 1.76 | 0.00 | 0.00% | 1,273,679 |
| 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 |
| Dec 13, 2024 | 1.60 | 1.80 | 1.46 | 1.74 | 0.14 | 8.75% | 9,372,800 |
| Dec 12, 2024 | 1.68 | 1.69 | 1.54 | 1.60 | 0.00 | 0.00% | 2,768,243 |
| Dec 11, 2024 | 1.75 | 1.80 | 1.54 | 1.60 | -0.10 | -5.88% | 2,375,343 |
| Dec 10, 2024 | 1.76 | 2.00 | 1.67 | 1.70 | 0.06 | 3.66% | 5,314,239 |
| Dec 9, 2024 | 1.71 | 1.92 | 1.64 | 1.64 | 0.03 | 1.86% | 3,844,434 |
| Dec 6, 2024 | 1.55 | 1.71 | 1.51 | 1.61 | 0.06 | 3.87% | 2,740,400 |
| Dec 5, 2024 | 1.53 | 1.60 | 1.39 | 1.55 | 0.02 | 1.31% | 3,257,800 |
| Dec 4, 2024 | 1.60 | 1.63 | 1.49 | 1.53 | 0.04 | 2.68% | 2,115,219 |
| Dec 3, 2024 | 1.53 | 1.58 | 1.44 | 1.49 | -0.04 | -2.61% | 1,663,700 |
| Dec 2, 2024 | 1.62 | 1.69 | 1.51 | 1.53 | -0.05 | -3.16% | 2,386,137 |
| Nov 29, 2024 | 1.44 | 1.66 | 1.42 | 1.58 | 0.20 | 14.49% | 3,453,722 |
| Nov 27, 2024 | 1.49 | 1.50 | 1.37 | 1.38 | -0.09 | -6.12% | 1,273,300 |
| Nov 26, 2024 | 1.43 | 1.56 | 1.39 | 1.47 | 0.08 | 5.76% | 2,799,010 |
| Nov 25, 2024 | 1.45 | 1.50 | 1.34 | 1.39 | -0.01 | -0.71% | 2,638,900 |
| Nov 22, 2024 | 1.36 | 1.46 | 1.32 | 1.40 | 0.08 | 6.06% | 3,597,800 |
| Nov 21, 2024 | 1.24 | 1.35 | 1.21 | 1.32 | 0.07 | 5.60% | 1,599,300 |
| Nov 20, 2024 | 1.19 | 1.28 | 1.13 | 1.25 | -0.01 | -0.79% | 2,516,400 |
| Nov 19, 2024 | 1.03 | 1.28 | 1.01 | 1.26 | 0.26 | 26.00% | 6,453,700 |
| Nov 18, 2024 | 0.96 | 1.02 | 0.91 | 1.00 | 0.04 | 4.17% | 2,592,806 |
| Nov 15, 2024 | 0.90 | 0.99 | 0.86 | 0.96 | 0.12 | 14.29% | 4,548,400 |
| Nov 14, 2024 | 0.82 | 0.92 | 0.81 | 0.84 | 0.02 | 2.44% | 1,594,600 |
| Nov 13, 2024 | 0.89 | 0.90 | 0.79 | 0.82 | -0.08 | -8.89% | 1,857,541 |
| Nov 12, 2024 | 0.89 | 0.94 | 0.88 | 0.90 | 0.01 | 1.12% | 1,807,300 |