Udemy Inc (UDMY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -5.38720538721 | 8.91 | 9.03 | 8.4 | 766858 | 8.68103988 | CS |
| 4 | 0.32 | 3.9457459926 | 8.11 | 9.03 | 7.77 | 758718 | 8.29002719 | CS |
| 12 | 0.5 | 6.3051702396 | 7.93 | 9.03 | 7.165 | 739706 | 8.039905 | CS |
| 26 | -1.49 | -15.0201612903 | 9.92 | 10.265 | 6.765 | 874124 | 8.20046603 | CS |
| 52 | -4.38 | -34.1920374707 | 12.81 | 16.01 | 6.765 | 895392 | 10.29127205 | CS |
| 156 | -19.48 | -69.7957721247 | 27.91 | 32.62 | 6.765 | 681219 | 11.49073493 | CS |
| 260 | -18.57 | -68.7777777778 | 27 | 32.62 | 6.765 | 691841 | 11.9740556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 8.43 | -0.02 | -0.24 | 8.46 | 8.58 | 8.38 | 763322 |
| 1731454500 | 8.45 | -0.19 | -2.20 | 8.5399999 | 8.63 | 8.4 | 577803 |
| 1731368100 | 8.64 | -0.01 | -0.12 | 8.71 | 8.77 | 8.59 | 814206 |
| 1731108900 | 8.65 | -0.24 | -2.70 | 8.73 | 8.83 | 8.63 | 587632 |
| 1731022500 | 8.89 | 0.16 | 1.83 | 8.67 | 8.96 | 8.61 | 589459 |
| 1730936100 | 8.73 | 0.19 | 2.22 | 8.75 | 9 | 8.605 | 1230043 |
| 1730849700 | 8.5399999 | 0.7 | 8.93 | 7.86 | 8.5399999 | 7.77 | 911199 |
| 1730763300 | 7.84 | -0.2 | -2.49 | 8 | 8.205 | 7.81 | 805679 |
| 1730500500 | 8.0399999 | 0.2 | 2.55 | 7.85 | 8.13 | 7.845 | 987791 |
| 1730414100 | 7.84 | -0.33 | -4.04 | 8.17 | 8.25 | 7.81 | 966273 |
| 1730327700 | 8.17 | -0.29 | -3.43 | 8.95 | 8.97 | 7.91 | 1574073 |
| 1730241300 | 8.46 | 0.2 | 2.42 | 8.25 | 8.525 | 8.121 | 842340 |
| 1730154900 | 8.26 | 0.27 | 3.38 | 8.11 | 8.2899999 | 8.0399999 | 687647 |
| 1729895700 | 7.99 | -0.19 | -2.32 | 8 | 8.035 | 7.77 | 646003 |
| 1729809300 | 8.18 | -0.02 | -0.24 | 8.3 | 8.305 | 8.13 | 377712 |
| 1729722900 | 8.2 | -0.09 | -1.09 | 8.24 | 8.31 | 8.065 | 400276 |
| 1729636500 | 8.2899999 | -0.02 | -0.24 | 8.31 | 8.36 | 8.135 | 454257 |
| 1729550100 | 8.31 | -0.01 | -0.12 | 8.27 | 8.32 | 8.19 | 453935 |
| 1729290900 | 8.32 | 0.32 | 4.00 | 8.05 | 8.385 | 7.92 | 574490 |
| 1729204500 | 8 | -0.19 | -2.32 | 8.18 | 8.41 | 7.96 | 1100001 |
| 1729118100 | 8.19 | 0.18 | 2.25 | 8.11 | 8.265 | 8.065 | 669875 |
| 1729031700 | 8.01 | 0.06 | 0.75 | 7.95 | 8.075 | 7.86 | 1209453 |
| 1728945300 | 7.95 | 0.09 | 1.15 | 7.9 | 8.05 | 7.83 | 1152546 |
| 1728686100 | 7.86 | 0.24 | 3.15 | 7.59 | 8.055 | 7.55 | 598293 |
| 1728599700 | 7.62 | 0.2 | 2.70 | 7.36 | 7.64 | 7.29 | 550772 |
| 1728513300 | 7.42 | 0.07 | 0.95 | 7.37 | 7.49 | 7.34 | 561831 |
| 1728426900 | 7.35 | 0.04 | 0.55 | 7.34 | 7.45 | 7.3 | 461079 |
| 1728340500 | 7.31 | -0.07 | -0.95 | 7.33 | 7.395 | 7.2 | 582442 |
| 1728081300 | 7.38 | 0.21 | 2.93 | 7.33 | 7.43 | 7.2 | 665625 |
| 1727994900 | 7.17 | -0.16 | -2.18 | 7.27 | 7.365 | 7.165 | 588004 |
| 1727908500 | 7.33 | 0 | 0.00 | 7.31 | 7.485 | 7.265 | 502645 |
| 1727822100 | 7.33 | -0.11 | -1.48 | 7.47 | 7.55 | 7.32 | 734720 |
| 1727735700 | 7.44 | -0.21 | -2.75 | 7.51 | 7.82 | 7.44 | 1093475 |
| 1727476500 | 7.65 | -0.48 | -5.90 | 7.68 | 7.97 | 7.5253 | 1164324 |
| 1727390100 | 8.13 | 0.1 | 1.25 | 8.21 | 8.3 | 8.075 | 814050 |
| 1727303700 | 8.03 | -0.03 | -0.37 | 8.07 | 8.1199999 | 8 | 458700 |
| 1727217300 | 8.06 | -0.01 | -0.12 | 8.16 | 8.225 | 8.05 | 623013 |
| 1727130900 | 8.07 | -0.21 | -2.54 | 8.3 | 8.32 | 7.985 | 623461 |
| 1726871700 | 8.28 | -0.03 | -0.36 | 8.31 | 8.34 | 8.17 | 1112928 |
| 1726785300 | 8.31 | 0.37 | 4.66 | 8.2 | 8.35 | 8.08 | 847711 |
| 1726698900 | 7.94 | -0.1 | -1.24 | 8.02 | 8.195 | 7.915 | 825254 |
| 1726612500 | 8.0399999 | -0.04 | -0.50 | 8.16 | 8.26 | 8.01 | 714894 |
| 1726526100 | 8.08 | 0.01 | 0.12 | 8.07 | 8.1199999 | 7.93 | 464687 |
| 1726266900 | 8.07 | 0.2 | 2.54 | 7.94 | 8.175 | 7.915 | 555757 |
| 1726180500 | 7.87 | 0.13 | 1.61 | 7.79 | 7.95 | 7.72 | 496163 |
| 1726094100 | 7.745 | 0 | 0.06 | 7.68 | 7.82 | 7.595 | 515546 |
| 1726007700 | 7.74 | 0.06 | 0.78 | 7.7 | 7.81 | 7.58 | 489998 |
| 1725921300 | 7.68 | -0.09 | -1.16 | 7.8 | 8.025 | 7.66 | 673165 |
| 1725662100 | 7.77 | -0.37 | -4.55 | 8.1199999 | 8.18 | 7.74 | 1042944 |
| 1725575700 | 8.14 | 0.04 | 0.49 | 8.1199999 | 8.225 | 8.065 | 637912 |
| 1725489300 | 8.1 | 0.01 | 0.12 | 8.05 | 8.33 | 8.02 | 561266 |
| 1725402900 | 8.09 | -0.38 | -4.49 | 8.3699999 | 8.51 | 8.0399999 | 796440 |
| 1725057300 | 8.47 | 0.23 | 2.79 | 8.28 | 8.49 | 8.22 | 736981 |
| 1724970900 | 8.24 | 0.25 | 3.13 | 7.99 | 8.365 | 7.99 | 911746 |
| 1724884500 | 7.99 | -0.07 | -0.87 | 8 | 8.11 | 7.88 | 682436 |
| 1724798100 | 8.06 | -0.12 | -1.47 | 8.1199999 | 8.16 | 8.05 | 823860 |
| 1724711700 | 8.18 | 0.04 | 0.49 | 8.14 | 8.275 | 8.08 | 916831 |
| 1724452500 | 8.14 | 0.17 | 2.13 | 7.95 | 8.21 | 7.94 | 770713 |
| 1724366100 | 7.97 | -0.27 | -3.28 | 8.22 | 8.31 | 7.91 | 858504 |
| 1724279700 | 8.24 | 0.39 | 4.97 | 7.93 | 8.328 | 7.93 | 966663 |
| 1724193300 | 7.85 | 0.08 | 1.03 | 7.78 | 7.87 | 7.56 | 803064 |
| 1724106900 | 7.77 | 0.07 | 0.91 | 7.63 | 7.78 | 7.58 | 1133903 |
| 1723847700 | 7.7 | 0.19 | 2.53 | 7.4 | 7.7 | 7.4 | 1023072 |
| 1723761300 | 7.51 | 0.39 | 5.48 | 7.31 | 7.56 | 7.25 | 1200254 |
| 1723674900 | 7.12 | 0.01 | 0.14 | 7.12 | 7.22 | 7.065 | 1695453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
