Nerdy, Inc. (NRDY-WT) NYSE

0.81

+0.0199(+2.52%)

Updated at September 25, 2023 09:30AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2023	0.81	0.81	0.81	0.81	0.81	200
September 22, 2023	0.8	0.79	0.79	0.8	0.78	3,919
September 20, 2023	0.87	0.87	0.87	0.87	0.87	648
September 18, 2023	0.95	0.9	0.9	0.9	0.9	2,147
September 15, 2023	1	0.95	0.95	1	0.95	3,531
September 14, 2023	1.06	1.02	1.02	1.06	1.01	2,188
September 13, 2023	1.12	1.07	1.07	1.09	1.07	1,250
September 12, 2023	1.13	1.11	1.11	1.11	1.11	209
September 11, 2023	1.13	1.13	1.13	1.13	1.13	200
September 08, 2023	1.21	1.17	1.17	1.21	1.16	4,416
September 07, 2023	1.19	1.18	1.18	1.19	1.17	1,404
September 06, 2023	1.19	1.19	1.19	1.22	1.19	27,953
September 05, 2023	1.2	1.21	1.21	1.21	1.19	1,652
September 01, 2023	1.2	1.2	1.2	1.2	1.2	408
August 31, 2023	1.14	1.18	1.18	1.18	1.14	4,025
August 30, 2023	1.16	1.14	1.14	1.14	1.14	1,463
August 29, 2023	1.16	1.18	1.18	1.18	1.14	2,344
August 28, 2023	1.2	1.2	1.2	1.26	1.2	5,220
August 24, 2023	1.09	1.11	1.11	1.12	1.11	605
August 23, 2023	0.54	1.13	1.13	1.13	1.03	6,981
August 22, 2023	0.54	1	1	1.08	1	230,754
August 21, 2023	0.54	1.05	1.05	1.16	0.99	181,443
August 17, 2023	0.54	0.52	0.52	0.54	0.52	2,446
August 16, 2023	0.68	0.55	0.55	0.59	0.55	820
August 14, 2023	0.52	0.62	0.62	0.68	0.62	2,377
August 09, 2023	0.75	0.56	0.56	0.62	0.52	4,941
August 08, 2023	0.75	0.75	0.75	0.75	0.75	145
August 07, 2023	0.7	0.86	0.86	0.86	0.86	641
August 04, 2023	0.8	0.8	0.8	0.84	0.79	25,416
August 02, 2023	0.7	0.75	0.75	0.75	0.74	1,049
July 28, 2023	0.68	0.7	0.7	0.73	0.7	874
July 26, 2023	0.68	0.68	0.68	0.68	0.67	900
July 25, 2023	0.6	0.69	0.69	0.69	0.69	693
July 21, 2023	0.59	0.61	0.61	0.61	0.6	3,065
July 18, 2023	0.57	0.6	0.6	0.57	0.57	2,500
July 14, 2023	0.57	0.57	0.57	0.57	0.57	2,500
July 12, 2023	0.56	0.62	0.62	0.62	0.62	524
July 11, 2023	0.63	0.63	0.63	0.63	0.63	481
July 10, 2023	0.56	0.56	0.56	0.56	0.56	481
July 07, 2023	0.52	0.56	0.56	0.56	0.56	500
July 06, 2023	0.52	0.52	0.52	0.52	0.52	742
June 29, 2023	0.53	0.55	0.55	0.59	0.51	123
June 26, 2023	0.56	0.52	0.52	0.57	0.52	6,834
June 23, 2023	0.51	0.51	0.51	0.51	0.51	2,000
June 22, 2023	0.55	0.55	0.55	0.55	0.54	2,000
June 21, 2023	0.55	0.53	0.53	0.55	0.53	642
June 20, 2023	0.57	0.57	0.57	0.57	0.57	900
June 16, 2023	0.65	0.6	0.6	0.62	0.57	159,151
June 14, 2023	0.35	0.63	0.63	0.63	0.62	1,076
June 13, 2023	0.35	0.6	0.6	0.6	0.51	10,436
June 12, 2023	0.35	0.52	0.52	0.52	0.52	200
June 08, 2023	0.34	0.4	0.4	0.41	0.4	1,818
June 07, 2023	0.35	0.37	0.37	0.37	0.36	1,000
June 06, 2023	0.35	0.34	0.34	0.35	0.3	180,107
June 02, 2023	0.38	0.34	0.34	0.37	0.33	5,780
June 01, 2023	0.36	0.37	0.37	0.37	0.34	352,564
May 31, 2023	0.38	0.36	0.36	0.38	0.34	19,330
May 30, 2023	0.37	0.36	0.36	0.36	0.36	1,280
May 25, 2023	0.45	0.4	0.4	0.45	0.4	100,030