Nerdy Inc (NRDY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -14.0703517588 | 1.99 | 2.04 | 1.66 | 2457172 | 1.81592306 | CS |
| 4 | -0.13 | -7.0652173913 | 1.84 | 2.04 | 1.47 | 1777926 | 1.7270857 | CS |
| 12 | -1.26 | -42.4242424242 | 2.97 | 3.03 | 1.47 | 1370276 | 2.1368764 | CS |
| 26 | -1.5 | -46.7289719626 | 3.21 | 3.6 | 1.47 | 1238875 | 2.57355487 | CS |
| 52 | -2.37 | -58.0882352941 | 4.08 | 5.37 | 1.47 | 1036407 | 3.01774899 | CS |
| 156 | -9.25 | -84.397810219 | 10.96 | 13.49 | 1.47 | 998884 | 3.60708936 | CS |
| 260 | -9.25 | -84.397810219 | 10.96 | 13.49 | 1.47 | 998884 | 3.60708936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 1.67 | -0.06 | -3.47 | 1.72 | 1.73 | 1.66 | 1498020 |
| 1718923200 | 1.73 | -0.07 | -3.89 | 1.86 | 1.88 | 1.725 | 1594367 |
| 1718750400 | 1.8 | 0 | 0.00 | 1.81 | 1.9 | 1.77 | 2034657 |
| 1718664000 | 1.8 | -0.08 | -4.26 | 1.97 | 1.98 | 1.75 | 2848307 |
| 1718404800 | 1.88 | 0.01 | 0.53 | 1.99 | 2.04 | 1.87 | 3351355 |
| 1718318400 | 1.87 | 0.13 | 7.47 | 1.86 | 1.9799 | 1.83 | 4208957 |
| 1718232000 | 1.74 | -0.01 | -0.57 | 1.84 | 1.89 | 1.72 | 2225604 |
| 1718145600 | 1.75 | 0.17 | 10.76 | 1.6 | 1.76 | 1.59 | 2357601 |
| 1718059200 | 1.58 | 0.11 | 7.48 | 1.54 | 1.6399999 | 1.49 | 2006991 |
| 1717800000 | 1.47 | -0.07 | -4.55 | 1.54 | 1.54 | 1.47 | 1864095 |
| 1717713600 | 1.54 | -0.05 | -3.14 | 1.56 | 1.6399999 | 1.5149999 | 732980 |
| 1717627200 | 1.59 | 0.04 | 2.58 | 1.58 | 1.61 | 1.54 | 1224517 |
| 1717540800 | 1.55 | -0.04 | -2.52 | 1.59 | 1.6 | 1.5 | 1728830 |
| 1717454400 | 1.59 | -0.12 | -7.02 | 1.73 | 1.74 | 1.58 | 1361157 |
| 1717195200 | 1.71 | 0.02 | 1.18 | 1.68 | 1.74 | 1.66 | 1070354 |
| 1717108800 | 1.69 | -0.02 | -1.17 | 1.74 | 1.75 | 1.67 | 1040433 |
| 1717022400 | 1.71 | -0.05 | -2.84 | 1.76 | 1.765 | 1.7 | 846188 |
| 1716936000 | 1.76 | -0.05 | -2.76 | 1.84 | 1.87 | 1.74 | 776576 |
| 1716590400 | 1.81 | -0.02 | -1.09 | 1.84 | 1.86 | 1.795 | 729699 |
| 1716504000 | 1.83 | -0.07 | -3.68 | 1.97 | 1.97 | 1.8 | 1012493 |
| 1716417600 | 1.9 | -0.05 | -2.56 | 1.91 | 1.9688 | 1.83 | 1182192 |
| 1716331200 | 1.95 | -0.06 | -2.99 | 2 | 2.025 | 1.94 | 2730919 |
| 1716244800 | 2.0099999 | -0.03 | -1.47 | 2.07 | 2.14 | 2 | 1796696 |
| 1715985600 | 2.04 | -0.04 | -1.92 | 2.1 | 2.1 | 1.98 | 2228701 |
| 1715899200 | 2.08 | -0.05 | -2.35 | 2.11 | 2.19 | 2.05 | 1394452 |
| 1715812800 | 2.13 | -0.03 | -1.39 | 2.19 | 2.21 | 2.1107999 | 1112011 |
| 1715726400 | 2.16 | 0 | 0.00 | 2.2 | 2.305 | 2.15 | 944927 |
| 1715640000 | 2.16 | 0.03 | 1.41 | 2.17 | 2.18 | 2.07 | 2569765 |
| 1715380800 | 2.13 | -0.19 | -8.19 | 2.34 | 2.4 | 2.125 | 1871505 |
| 1715294400 | 2.32 | -0.1 | -4.13 | 2.39 | 2.46 | 2.31 | 1055733 |
| 1715208000 | 2.42 | -0.23 | -8.68 | 2.56 | 2.56 | 1.92 | 5275762 |
| 1715121600 | 2.65 | -0.07 | -2.57 | 2.72 | 2.72 | 2.615 | 865359 |
| 1715035200 | 2.72 | 0.06 | 2.26 | 2.69 | 2.75 | 2.68 | 553981 |
| 1714776000 | 2.66 | 0.02 | 0.76 | 2.71 | 2.71 | 2.61 | 688368 |
| 1714689600 | 2.64 | 0.08 | 3.13 | 2.63 | 2.66 | 2.48 | 825995 |
| 1714603200 | 2.56 | -0.03 | -1.16 | 2.61 | 2.66 | 2.5299999 | 900981 |
| 1714516800 | 2.59 | -0.12 | -4.43 | 2.67 | 2.68 | 2.58 | 560601 |
| 1714430400 | 2.71 | -0.05 | -1.81 | 2.77 | 2.82 | 2.66 | 700721 |
| 1714171200 | 2.7599999 | 0.16 | 6.15 | 2.65 | 2.835 | 2.62 | 899543 |
| 1714084800 | 2.6 | -0.03 | -1.14 | 2.57 | 2.61 | 2.47 | 1499357 |
| 1713998400 | 2.63 | 0.06 | 2.33 | 2.59 | 2.65 | 2.565 | 824427 |
| 1713912000 | 2.57 | 0.03 | 1.18 | 2.55 | 2.66 | 2.55 | 537348 |
| 1713825600 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.58 | 2.479 | 874181 |
| 1713566400 | 2.5299999 | -0.09 | -3.44 | 2.63 | 2.65 | 2.4925 | 982225 |
| 1713480000 | 2.62 | 0 | 0.00 | 2.64 | 2.71 | 2.59 | 591948 |
| 1713393600 | 2.62 | -0.02 | -0.76 | 2.65 | 2.705 | 2.59 | 708040 |
| 1713307200 | 2.64 | 0.06 | 2.33 | 2.56 | 2.65 | 2.505 | 1054551 |
| 1713220800 | 2.58 | -0.11 | -4.09 | 2.7 | 2.75 | 2.565 | 775431 |
| 1712961600 | 2.69 | -0.07 | -2.54 | 2.73 | 2.73 | 2.66 | 734578 |
| 1712875200 | 2.7599999 | 0.05 | 1.85 | 2.73 | 2.81 | 2.67 | 516376 |
| 1712788800 | 2.71 | -0.11 | -3.90 | 2.82 | 2.82 | 2.685 | 934529 |
| 1712702400 | 2.82 | -0.03 | -1.05 | 2.83 | 2.92 | 2.7742 | 632868 |
| 1712616000 | 2.85 | -0.01 | -0.35 | 2.92 | 2.93 | 2.84 | 647716 |
| 1712356800 | 2.86 | 0.02 | 0.70 | 2.83 | 2.95 | 2.81 | 760847 |
| 1712270400 | 2.84 | 0 | 0.00 | 2.88 | 2.9 | 2.8 | 2603018 |
| 1712184000 | 2.84 | -0.07 | -2.41 | 2.88 | 2.91 | 2.84 | 647822 |
| 1712097600 | 2.91 | -0.05 | -1.69 | 2.93 | 2.93 | 2.83 | 807740 |
| 1712011200 | 2.96 | 0.05 | 1.72 | 2.97 | 3.0299999 | 2.92 | 799382 |
| 1711665600 | 2.91 | -0.02 | -0.68 | 2.95 | 3.0099999 | 2.88 | 763675 |
| 1711579200 | 2.93 | -0.06 | -2.01 | 3.0099999 | 3.04 | 2.87 | 808462 |
| 1711492800 | 2.99 | -0.02 | -0.66 | 3.0299999 | 3.081 | 2.98 | 718297 |
| 1711406400 | 3.0099999 | 0.08 | 2.73 | 2.97 | 3.05 | 2.93 | 931759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
