Nerdy Inc (NRDY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0586 | 6.96044660886 | 0.8419 | 1.19 | 0.824 | 2593397 | 1.0092502 | CS |
| 4 | -0.9595 | -51.5860215054 | 1.86 | 1.88 | 0.7269 | 2273838 | 1.11180713 | CS |
| 12 | -1.9595 | -68.513986014 | 2.86 | 3.28 | 0.7269 | 1808608 | 1.6370699 | CS |
| 26 | -3.6095 | -80.0332594235 | 4.51 | 4.6 | 0.7269 | 1371520 | 2.11414417 | CS |
| 52 | -10.0595 | -91.7837591241 | 10.96 | 13.49 | 0.7269 | 1095244 | 3.21597467 | CS |
| 156 | -10.0595 | -91.7837591241 | 10.96 | 13.49 | 0.7269 | 1095244 | 3.21597467 | CS |
| 260 | 0 | 0 | 0 | 1.02 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 0.9099 | -0.0078 | -0.85 | 0.93 | 0.95 | 0.8591 | 2139919 |
| 1726008000 | 0.9177 | 0.0156 | 1.73 | 0.872 | 0.9266 | 0.87 | 1239966 |
| 1725921600 | 0.9021 | -0.0344 | -3.67 | 0.9541 | 0.96 | 0.8576 | 2862851 |
| 1725662400 | 0.9365 | -0.0735 | -7.28 | 0.9851 | 0.99 | 0.9261 | 1291924 |
| 1725576000 | 1.01 | 0.02 | 1.62 | 1.0008999 | 1.02 | 0.98 | 1157680 |
| 1725489600 | 0.9939 | 0.0128 | 1.30 | 0.971 | 1.04 | 0.9619 | 1027580 |
| 1725403200 | 0.9811 | -0.0989 | -9.16 | 1.025 | 1.05 | 0.977 | 2257641 |
| 1725057600 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.0613 | 1055590 |
| 1724971200 | 1.08 | 0.07 | 6.93 | 1 | 1.1 | 1 | 1702613 |
| 1724884800 | 1.01 | -0.06 | -5.61 | 1.07 | 1.07 | 1 | 1472175 |
| 1724798400 | 1.07 | -0.03 | -2.73 | 1.07 | 1.09 | 1.06 | 1063008 |
| 1724712000 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.07 | 1495949 |
| 1724452800 | 1.12 | 0.1 | 9.80 | 1.04 | 1.16 | 1.025 | 3872262 |
| 1724366400 | 1.02 | -0.06 | -5.56 | 1.1 | 1.1 | 1.01 | 2180677 |
| 1724280000 | 1.08 | 0.04 | 3.85 | 1.09 | 1.11 | 1.03 | 3928036 |
| 1724193600 | 1.04 | -0.04 | -3.70 | 1.18 | 1.19 | 1.02 | 4598968 |
| 1724107200 | 1.08 | 0.13 | 13.09 | 0.9656 | 1.0905 | 0.885 | 5781969 |
| 1723848000 | 0.955 | 0.0749 | 8.51 | 0.8555 | 0.9557 | 0.824 | 5453860 |
| 1723761600 | 0.8801 | 0.027 | 3.16 | 0.8419 | 0.922 | 0.83 | 4326814 |
| 1723675200 | 0.8531 | -0.017 | -1.95 | 0.8819 | 0.9468 | 0.8238 | 3720327 |
| 1723588800 | 0.8701 | 0.1201 | 16.01 | 0.75005 | 0.9085 | 0.7351 | 11307447 |
| 1723502400 | 0.75 | -0.0758 | -9.18 | 0.8597 | 0.8699 | 0.7269 | 10604145 |
| 1723243200 | 0.8258 | -0.7642 | -48.06 | 1.1299999 | 1.1299999 | 0.8199999 | 21409512 |
| 1723156800 | 1.59 | 0.12 | 8.16 | 1.49 | 1.6 | 1.47 | 1947551 |
| 1723070400 | 1.47 | -0.11 | -6.96 | 1.61 | 1.625 | 1.47 | 668163 |
| 1722984000 | 1.58 | -0.01 | -0.63 | 1.6399999 | 1.65 | 1.535 | 435340 |
| 1722897600 | 1.59 | -0.07 | -4.22 | 1.52 | 1.6 | 1.5101 | 566379 |
| 1722638400 | 1.66 | -0.01 | -0.60 | 1.58 | 1.68 | 1.55 | 1620744 |
| 1722552000 | 1.67 | -0.06 | -3.47 | 1.77 | 1.77 | 1.62 | 956406 |
| 1722465600 | 1.73 | -0.06 | -3.35 | 1.79 | 1.82 | 1.73 | 843102 |
| 1722379200 | 1.79 | 0.04 | 2.29 | 1.77 | 1.8308 | 1.755 | 801394 |
| 1722292800 | 1.75 | -0.07 | -3.85 | 1.82 | 1.84 | 1.73 | 519603 |
| 1722033600 | 1.82 | 0.07 | 4.00 | 1.8 | 1.82 | 1.71 | 1133527 |
| 1721947200 | 1.75 | 0.07 | 4.17 | 1.7 | 1.785 | 1.65 | 941492 |
| 1721860800 | 1.68 | -0.09 | -5.08 | 1.72 | 1.76 | 1.67 | 555476 |
| 1721774400 | 1.77 | 0.07 | 3.81 | 1.67 | 1.78 | 1.6601 | 574034 |
| 1721688000 | 1.705 | 0.05 | 2.71 | 1.67 | 1.71 | 1.62 | 499102 |
| 1721428800 | 1.66 | -0.01 | -0.60 | 1.6376 | 1.72 | 1.6299999 | 800184 |
| 1721342400 | 1.67 | -0.16 | -8.74 | 1.81 | 1.845 | 1.66 | 1715422 |
| 1721256000 | 1.83 | 0.01 | 0.55 | 1.83 | 1.86 | 1.77 | 1464000 |
| 1721169600 | 1.82 | 0.12 | 7.06 | 1.74 | 1.835 | 1.69 | 1277930 |
| 1721083200 | 1.7 | 0.03 | 1.80 | 1.71 | 1.73 | 1.675 | 869114 |
| 1720824000 | 1.67 | -0.03 | -1.76 | 1.7 | 1.755 | 1.655 | 1082182 |
| 1720737600 | 1.7 | 0.15 | 9.68 | 1.6101 | 1.78 | 1.6 | 2015624 |
| 1720651200 | 1.55 | 0.02 | 1.31 | 1.56 | 1.57 | 1.51 | 633866 |
| 1720564800 | 1.53 | -0.05 | -3.16 | 1.56 | 1.58 | 1.52 | 734236 |
| 1720478400 | 1.58 | 0.02 | 1.28 | 1.58 | 1.62 | 1.56 | 679355 |
| 1720219200 | 1.56 | -0.06 | -3.70 | 1.59 | 1.61 | 1.55 | 539980 |
| 1720040640 | 1.62 | 0.03 | 1.89 | 1.59 | 1.6399999 | 1.57 | 327975 |
| 1719960000 | 1.59 | -0.02 | -1.24 | 1.59 | 1.61 | 1.55 | 693066 |
| 1719873600 | 1.61 | -0.06 | -3.59 | 1.67 | 1.72 | 1.55 | 1233626 |
| 1719614400 | 1.67 | 0.01 | 0.60 | 1.66 | 1.72 | 1.6299999 | 2001969 |
| 1719528000 | 1.66 | 0.04 | 2.47 | 1.62 | 1.66 | 1.6 | 731024 |
| 1719441600 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.66 | 1.62 | 834714 |
| 1719355200 | 1.65 | 0 | 0.00 | 1.67 | 1.69 | 1.61 | 936254 |
| 1719268800 | 1.65 | -0.02 | -1.20 | 1.67 | 1.69 | 1.62 | 1102186 |
| 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 | 1.845 | 1.88 | 1.72 | 2091111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
