Nerdy, Inc. Class A NRDY
NYSE · United States · Technology Services
$8.24+0.16 (+1.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.18 | +0.18% | $8.19 | $8.23 | $8.11 | 8.24K |
| 2026-09-30 | $8.16 | -4.00% | $8.54 | $8.54 | $8.07 | 8.70K |
| 2026-09-29 | $8.50 | +0.12% | $8.41 | $8.56 | $8.41 | 21.20K |
| 2026-09-28 | $8.49 | -2.08% | $8.57 | $8.65 | $8.43 | 14.20K |
| 2026-09-25 | $8.67 | 0.00% | $8.64 | $8.74 | $8.50 | 11.90K |
| 2026-09-24 | $8.67 | +1.05% | $8.45 | $8.75 | $8.45 | 11.80K |
| 2026-09-23 | $8.58 | -1.49% | $8.63 | $8.73 | $8.44 | 13.60K |
| 2026-09-22 | $8.71 | -1.58% | $8.81 | $8.81 | $8.66 | 8.90K |
| 2026-09-21 | $8.85 | -1.34% | $9.00 | $9.00 | $8.69 | 10.50K |
| 2026-09-18 | $8.97 | +3.10% | $8.72 | $8.97 | $8.57 | 27.40K |
| 2026-09-17 | $8.70 | +1.16% | $8.62 | $8.87 | $8.60 | 11.60K |
| 2026-09-16 | $8.60 | -2.27% | $8.76 | $9.04 | $8.60 | 10.80K |
| 2026-09-15 | $8.80 | -4.86% | $9.15 | $9.15 | $8.80 | 15.80K |
| 2026-09-14 | $9.25 | -2.22% | $9.08 | $9.48 | $9.08 | 9.90K |
| 2026-09-11 | $9.46 | +3.96% | $9.14 | $9.50 | $8.89 | 28.20K |
| 2026-09-10 | $9.10 | +4.60% | $8.61 | $9.19 | $8.55 | 41.90K |
| 2026-09-09 | $8.70 | -3.01% | $8.83 | $8.94 | $8.56 | 45.10K |
| 2026-09-08 | $8.97 | -4.06% | $9.29 | $9.32 | $8.95 | 20.30K |
| 2026-09-04 | $9.35 | -2.30% | $9.49 | $9.54 | $9.31 | 12.50K |
| 2026-09-03 | $9.57 | -1.24% | $9.67 | $9.79 | $9.52 | 19.60K |
| 2026-09-02 | $9.69 | -0.92% | $9.71 | $9.89 | $9.44 | 12.70K |
| 2026-09-01 | $9.78 | -2.30% | $9.90 | $9.90 | $9.61 | 40.90K |
| 2026-08-31 | $10.01 | -3.00% | $10.07 | $10.16 | $10.00 | 18.80K |
| 2026-08-28 | $10.32 | -0.29% | $10.28 | $10.34 | $10.25 | 10.00K |
| 2026-08-27 | $10.35 | -0.38% | $10.31 | $10.42 | $10.15 | 30.00K |
| 2026-08-26 | $10.39 | +0.58% | $10.24 | $10.50 | $10.24 | 23.10K |
| 2026-08-25 | $10.33 | +0.10% | $10.24 | $10.37 | $10.19 | 24.80K |
| 2026-08-24 | $10.32 | -2.27% | $10.32 | $10.59 | $10.29 | 25.80K |
| 2026-08-21 | $10.56 | +6.24% | $9.91 | $10.56 | $9.55 | 37.70K |
| 2026-08-20 | $9.94 | -1.58% | $9.99 | $10.28 | $9.75 | 25.50K |
| 2026-08-19 | $10.10 | +2.96% | $9.15 | $11.02 | $9.15 | 53.30K |
| 2026-08-18 | $9.81 | -4.66% | $9.85 | $10.15 | $9.68 | 49.76K |
| 2026-08-17 | $10.29 | -2.97% | $10.05 | $10.55 | $9.63 | 102.01K |
| 2026-08-14 | $10.60 | -2.48% | $10.88 | $10.94 | $10.56 | 38.31K |
| 2026-08-13 | $10.88 | -1.09% | $10.85 | $11.74 | $10.80 | 45.09K |
| 2026-08-12 | $10.99 | -1.35% | $10.85 | $11.34 | $10.85 | 93.18K |
| 2026-08-11 | $11.15 | +1.64% | $10.95 | $11.23 | $10.80 | 48.02K |
| 2026-08-10 | $10.97 | -3.31% | $11.15 | $11.64 | $10.95 | 43.73K |
| 2026-08-07 | $11.34 | -10.21% | $12.00 | $12.33 | $11.01 | 87.09K |
| 2026-08-06 | $12.63 | +1.45% | $12.38 | $12.80 | $12.38 | 15.97K |
| 2026-08-05 | $12.45 | -1.31% | $12.30 | $12.66 | $12.30 | 7.20K |
| 2026-08-04 | $12.61 | -0.94% | $12.15 | $13.35 | $12.00 | 15.38K |
| 2026-08-03 | $12.73 | +2.17% | $12.30 | $12.81 | $12.30 | 10.77K |
| 2026-07-31 | $12.47 | -1.66% | $12.49 | $12.69 | $12.28 | 9.19K |
| 2026-07-30 | $12.68 | -0.59% | $12.73 | $12.75 | $12.45 | 11.66K |
| 2026-07-29 | $12.75 | -1.73% | $12.59 | $13.35 | $12.48 | 7.69K |
| 2026-07-28 | $12.98 | +1.05% | $12.69 | $13.20 | $12.69 | 17.64K |
| 2026-07-27 | $12.84 | +1.66% | $12.30 | $13.05 | $12.30 | 9.15K |
| 2026-07-24 | $12.63 | +1.57% | $12.23 | $12.75 | $12.15 | 6.78K |
| 2026-07-23 | $12.44 | +0.61% | $12.45 | $12.57 | $12.27 | 8.74K |
| 2026-07-22 | $12.36 | -1.90% | $12.52 | $12.54 | $12.06 | 21.97K |
| 2026-07-21 | $12.60 | +1.82% | $12.18 | $12.68 | $12.00 | 13.43K |
| 2026-07-20 | $12.38 | -0.72% | $12.30 | $12.52 | $11.93 | 46.67K |
| 2026-07-17 | $12.47 | -2.24% | $12.45 | $12.61 | $12.18 | 36.90K |
| 2026-07-16 | $12.75 | +0.47% | $12.16 | $13.11 | $12.16 | 58.27K |
| 2026-07-15 | $12.69 | -3.42% | $13.73 | $13.73 | $12.57 | 27.25K |
| 2026-07-14 | $13.14 | -3.10% | $13.35 | $14.39 | $12.94 | 21.32K |
| 2026-07-13 | $13.56 | -2.38% | $13.35 | $14.69 | $13.35 | 35.09K |
| 2026-07-10 | $13.89 | +1.98% | $13.53 | $14.31 | $13.47 | 21.21K |
| 2026-07-09 | $13.62 | -0.33% | $13.52 | $13.97 | $13.35 | 14.43K |
| 2026-07-08 | $13.66 | +0.11% | $13.55 | $13.80 | $13.06 | 11.46K |
| 2026-07-07 | $13.65 | -7.89% | $14.85 | $14.90 | $13.50 | 26.46K |
| 2026-07-06 | $14.82 | +0.71% | $14.70 | $15.45 | $14.60 | 83.47K |
| 2026-07-02 | $14.72 | +1.76% | $14.25 | $14.85 | $13.98 | 29.72K |
| 2026-07-01 | $14.46 | +5.24% | $13.35 | $14.85 | $13.27 | 81.21K |
| 2026-06-30 | $13.74 | +0.66% | $12.90 | $14.16 | $12.90 | 34.91K |
| 2026-06-29 | $13.65 | +5.94% | $13.17 | $13.66 | $12.75 | 30.83K |
| 2026-06-26 | $12.89 | -3.91% | $13.66 | $14.09 | $12.89 | 464.95K |
| 2026-06-25 | $13.41 | -0.56% | $14.09 | $14.65 | $13.26 | 63.86K |
| 2026-06-24 | $13.48 | +2.74% | $13.11 | $14.02 | $13.05 | 61.57K |
| 2026-06-23 | $13.13 | -2.34% | $13.03 | $13.90 | $12.75 | 54.39K |
| 2026-06-22 | $13.44 | +4.67% | $13.35 | $13.76 | $13.13 | 22.79K |
| 2026-06-18 | $12.84 | -4.57% | $14.25 | $14.25 | $12.84 | 51.50K |
| 2026-06-17 | $13.45 | +6.79% | $13.15 | $13.80 | $12.91 | 39.55K |
| 2026-06-16 | $12.60 | -10.16% | $13.95 | $14.69 | $12.60 | 79.71K |
| 2026-06-15 | $14.02 | -6.22% | $15.00 | $15.45 | $14.02 | 85.24K |
| 2026-06-12 | $14.95 | +3.96% | $14.48 | $15.30 | $14.48 | 138.53K |
| 2026-06-11 | $14.39 | +6.67% | $14.25 | $15.15 | $14.02 | 141.41K |
| 2026-06-10 | $13.48 | +1.47% | $12.47 | $13.80 | $12.47 | 92.83K |
| 2026-06-09 | $13.29 | +9.25% | $12.14 | $13.29 | $12.02 | 47.03K |
| 2026-06-08 | $12.16 | -1.58% | $12.23 | $12.52 | $11.86 | 28.65K |
| 2026-06-05 | $12.36 | -0.72% | $11.86 | $12.36 | $11.85 | 17.96K |
| 2026-06-04 | $12.45 | +5.87% | $11.98 | $12.60 | $11.82 | 28.47K |
| 2026-06-03 | $11.76 | -3.21% | $12.07 | $12.10 | $11.72 | 25.99K |
| 2026-06-02 | $12.15 | -1.82% | $12.15 | $12.38 | $12.15 | 14.91K |
| 2026-06-01 | $12.38 | +0.24% | $12.07 | $12.39 | $12.07 | 26.47K |
| 2026-05-29 | $12.35 | -1.20% | $12.33 | $12.57 | $12.31 | 16.13K |
| 2026-05-28 | $12.49 | +0.36% | $12.18 | $12.73 | $12.15 | 17.73K |
| 2026-05-27 | $12.45 | -0.12% | $12.21 | $12.68 | $12.15 | 19.02K |
| 2026-05-26 | $12.47 | +2.47% | $12.87 | $12.87 | $12.19 | 25.97K |