Nerdy Inc (NRDY) Historical Stock Data
1.71 ↑0.11 (6.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRDY is up 0.82% a day on average. There have been 16 days where Nerdy Inc closed green and 14 days where NRDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.58 | 1.71 | ↑$0.13 (8.23%) | 1.53 | 1.73 | 2.36M |
| 2024-12-19 | 1.72 | 1.60 | ↓$0.12 (-6.98%) | 1.58 | 1.79 | 2.52M |
| 2024-12-18 | 1.86 | 1.71 | ↓$0.15 (-8.06%) | 1.68 | 2.00 | 2.55M |
| 2024-12-17 | 2.05 | 1.85 | ↓$0.20 (-9.76%) | 1.82 | 2.18 | 2.37M |
| 2024-12-16 | 1.69 | 1.90 | ↑$0.21 (12.43%) | 1.58 | 2.05 | 8.08M |
| 2024-12-13 | 1.60 | 1.74 | ↑$0.14 (8.75%) | 1.46 | 1.80 | 9.37M |
| 2024-12-12 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.54 | 1.69 | 2.77M |
| 2024-12-11 | 1.75 | 1.60 | ↓$0.15 (-8.57%) | 1.54 | 1.80 | 2.38M |
| 2024-12-10 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.67 | 2.00 | 5.31M |
| 2024-12-09 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.64 | 1.92 | 3.84M |
| 2024-12-06 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.51 | 1.71 | 2.74M |
| 2024-12-05 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.39 | 1.60 | 3.26M |
| 2024-12-04 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.49 | 1.63 | 2.12M |
| 2024-12-03 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.44 | 1.58 | 1.66M |
| 2024-12-02 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.51 | 1.69 | 2.39M |
| 2024-11-29 | 1.44 | 1.58 | ↑$0.14 (9.72%) | 1.42 | 1.66 | 3.45M |
| 2024-11-27 | 1.49 | 1.38 | ↓$0.11 (-7.38%) | 1.37 | 1.50 | 1.27M |
| 2024-11-26 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.39 | 1.56 | 2.80M |
| 2024-11-25 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.34 | 1.50 | 2.64M |
| 2024-11-22 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.32 | 1.46 | 3.60M |
| 2024-11-21 | 1.24 | 1.32 | ↑$0.08 (6.45%) | 1.21 | 1.35 | 1.60M |
| 2024-11-20 | 1.19 | 1.25 | ↑$0.06 (5.04%) | 1.13 | 1.28 | 2.52M |
| 2024-11-19 | 1.03 | 1.26 | ↑$0.23 (22.33%) | 1.01 | 1.28 | 6.44M |
| 2024-11-18 | 0.96 | 1.00 | ↑$0.05 (4.71%) | 0.91 | 1.02 | 2.59M |
| 2024-11-15 | 0.90 | 0.96 | ↑$0.06 (6.21%) | 0.86 | 0.99 | 4.55M |
| 2024-11-14 | 0.82 | 0.84 | ↑$0.02 (2.50%) | 0.81 | 0.92 | 1.57M |
| 2024-11-13 | 0.89 | 0.82 | ↓$0.07 (-7.94%) | 0.79 | 0.90 | 1.86M |
| 2024-11-12 | 0.89 | 0.90 | ↑$0.01 (1.12%) | 0.88 | 0.94 | 1.81M |
| 2024-11-11 | 0.80 | 0.89 | ↑$0.09 (11.21%) | 0.78 | 0.91 | 2.79M |
| 2024-11-08 | 0.89 | 0.83 | ↓$0.06 (-7.28%) | 0.75 | 0.90 | 3.65M |
Create an account or log in to view more rows.
$NRDY had to buy calls
$NRDY no wonder price closed that way
$NRDY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$NRDY lets see if it can hold the line
$NRDY CHUG CHUG CHUG
$NRDY This may be your last opportunity to buy on the cheap??
$NRDY Nope
$NRDY still waiting to short this. Next Tuesday feels right for some reason
$NRDY today feels different to the moon
$NRDY Buy Buy Buy