NerdWallet Inc (NRDS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 6.64451827243 | 15.05 | 16.29 | 14.82 | 352961 | 15.74889184 | CS |
| 4 | 1.39 | 9.48158253752 | 14.66 | 16.29 | 14.06 | 282367 | 15.24300877 | CS |
| 12 | 2.31 | 16.8122270742 | 13.74 | 16.29 | 12.9762 | 249258 | 14.3094974 | CS |
| 26 | 0.21 | 1.32575757576 | 15.84 | 17.3 | 12.39 | 315682 | 14.76517516 | CS |
| 52 | 5.5 | 52.1327014218 | 10.55 | 17.3 | 6.38 | 391743 | 12.21578187 | CS |
| 156 | -7.45 | -31.7021276596 | 23.5 | 34.44 | 6.38 | 426547 | 13.57508195 | CS |
| 260 | -7.45 | -31.7021276596 | 23.5 | 34.44 | 6.38 | 426547 | 13.57508195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 16.05 | 0.13 | 0.82 | 16.03 | 16.207999 | 15.875 | 290124 |
| 1721946900 | 15.92 | 0.49 | 3.18 | 15.49 | 16.29 | 15.25 | 364390 |
| 1721860500 | 15.43 | -0.58 | -3.62 | 15.95 | 16.129999 | 15.4 | 240343 |
| 1721774100 | 16.01 | 0.46 | 2.96 | 15.5 | 16.18 | 15.4 | 575678 |
| 1721687700 | 15.55 | 0.52 | 3.46 | 15.05 | 15.55 | 15 | 316390 |
| 1721428500 | 15.03 | 0.04 | 0.27 | 15 | 15.03 | 14.82 | 138821 |
| 1721342100 | 14.99 | -0.4 | -2.60 | 15.37 | 15.44 | 14.935 | 168876 |
| 1721255700 | 15.39 | -0.34 | -2.16 | 15.595 | 15.9 | 15.29 | 351257 |
| 1721169300 | 15.73 | 0.71 | 4.73 | 15.17 | 15.75 | 15.15 | 257056 |
| 1721082900 | 15.02 | 0.48 | 3.30 | 14.74 | 15.16 | 14.53 | 291363 |
| 1720823700 | 14.54 | -0.1 | -0.68 | 14.75 | 14.941 | 14.5 | 172172 |
| 1720737300 | 14.64 | 0.41 | 2.88 | 14.58 | 14.66 | 14.39 | 227345 |
| 1720650900 | 14.23 | 0 | 0.00 | 14.27 | 14.32 | 14.06 | 127691 |
| 1720564500 | 14.23 | -1.05 | -6.87 | 15.19 | 15.305 | 14.12 | 236847 |
| 1720478100 | 15.28 | -0.21 | -1.36 | 15.66 | 15.85 | 15.26 | 218657 |
| 1720218900 | 15.49 | 0.27 | 1.77 | 15.05 | 15.549 | 14.89 | 304332 |
| 1720040640 | 15.22 | 0.34 | 2.28 | 14.98 | 15.22 | 14.74 | 222564 |
| 1719959700 | 14.88 | 0.3 | 2.06 | 14.6 | 14.93 | 14.435 | 234842 |
| 1719873300 | 14.58 | -0.02 | -0.14 | 14.66 | 14.66 | 14.2 | 495714 |
| 1719614100 | 14.6 | 0.14 | 0.97 | 14.5 | 14.86 | 14.46 | 1261183 |
| 1719527700 | 14.46 | 0.02 | 0.14 | 14.48 | 14.56 | 14.26 | 158542 |
| 1719441300 | 14.44 | 0.27 | 1.91 | 14.06 | 14.46 | 14.06 | 226579 |
| 1719354900 | 14.17 | 0.14 | 1.00 | 13.97 | 14.175 | 13.77 | 273670 |
| 1719268500 | 14.03 | 0.17 | 1.23 | 13.88 | 14.12 | 13.81 | 312269 |
| 1719009300 | 13.86 | 0.34 | 2.51 | 13.54 | 13.92 | 13.49 | 428049 |
| 1718922900 | 13.52 | 0.29 | 2.19 | 13.09 | 13.53 | 13.09 | 278079 |
| 1718750100 | 13.23 | -0.04 | -0.30 | 13.26 | 13.31 | 13.13 | 157676 |
| 1718663700 | 13.27 | 0.2 | 1.53 | 13 | 13.28 | 13 | 127336 |
| 1718404500 | 13.07 | -0.41 | -3.04 | 13.31 | 13.4 | 12.98 | 188011 |
| 1718318100 | 13.48 | -0.13 | -0.96 | 13.6 | 13.68 | 13.3 | 262187 |
| 1718231700 | 13.61 | 0.4 | 3.03 | 13.48 | 13.94 | 13.48 | 190947 |
| 1718145300 | 13.21 | -0.07 | -0.53 | 13.12 | 13.27 | 13.12 | 118258 |
| 1718058900 | 13.28 | 0.13 | 0.99 | 13 | 13.299 | 12.9762 | 204691 |
| 1717799700 | 13.15 | -0.14 | -1.05 | 13.12 | 13.28 | 13.1 | 192595 |
| 1717713300 | 13.29 | -0.11 | -0.82 | 13.27 | 13.4 | 13.0508 | 232773 |
| 1717626900 | 13.4 | 0.06 | 0.45 | 13.42 | 13.581 | 13.2 | 425629 |
| 1717540500 | 13.34 | -0.55 | -3.96 | 13.8 | 13.8 | 13.34 | 327006 |
| 1717454100 | 13.89 | -0.06 | -0.43 | 14.1 | 14.16 | 13.76 | 253671 |
| 1717194900 | 13.95 | -0.1 | -0.71 | 14.09 | 14.2 | 13.81 | 245883 |
| 1717108500 | 14.05 | 0.49 | 3.61 | 13.69 | 14.09 | 13.5375 | 216915 |
| 1717022100 | 13.56 | -0.29 | -2.09 | 13.64 | 13.69 | 13.47 | 213068 |
| 1716935700 | 13.85 | 0.12 | 0.87 | 13.8 | 14.01 | 13.7778 | 241909 |
| 1716590100 | 13.73 | 0.26 | 1.93 | 13.64 | 13.81 | 13.55 | 161368 |
| 1716503700 | 13.47 | -0.49 | -3.51 | 13.98 | 14.05 | 13.33 | 269844 |
| 1716417300 | 13.96 | 0.08 | 0.58 | 13.86 | 14.12 | 13.8158 | 258547 |
| 1716330900 | 13.88 | 0.04 | 0.29 | 13.78 | 13.91 | 13.75 | 175541 |
| 1716244500 | 13.84 | -0.07 | -0.50 | 13.85 | 13.98 | 13.79 | 149778 |
| 1715985300 | 13.91 | 0.17 | 1.24 | 13.79 | 13.955 | 13.74 | 181416 |
| 1715898900 | 13.74 | -0.11 | -0.79 | 13.83 | 13.99 | 13.69 | 205416 |
| 1715812500 | 13.85 | 0.1 | 0.73 | 13.99 | 13.99 | 13.6 | 203685 |
| 1715726100 | 13.75 | 0.08 | 0.59 | 13.87 | 14.07 | 13.72 | 165657 |
| 1715639700 | 13.67 | -0.1 | -0.73 | 13.91 | 13.925 | 13.62 | 145141 |
| 1715380500 | 13.77 | -0.34 | -2.41 | 14.12 | 14.15 | 13.71 | 168070 |
| 1715294100 | 14.11 | -0.03 | -0.21 | 14.15 | 14.18 | 13.95 | 209559 |
| 1715207700 | 14.14 | -0.35 | -2.42 | 14.22 | 14.24 | 13.98 | 191355 |
| 1715121300 | 14.49 | 0.16 | 1.12 | 14.45 | 14.66 | 14.3 | 313463 |
| 1715034900 | 14.33 | 0.52 | 3.77 | 13.9 | 14.34 | 13.88 | 372699 |
| 1714775700 | 13.81 | 0.3 | 2.22 | 13.74 | 13.98 | 13.54 | 408389 |
| 1714689300 | 13.51 | 0.35 | 2.66 | 13.32 | 13.54 | 13.15 | 341722 |
| 1714602900 | 13.16 | 0.59 | 4.69 | 12.54 | 13.33 | 12.53 | 626679 |
| 1714516500 | 12.57 | -0.08 | -0.63 | 12.54 | 13.01 | 12.42 | 729027 |
| 1714430100 | 12.65 | -0.24 | -1.86 | 12.88 | 13.1 | 12.39 | 642377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
