Nerdy Inc (NRDY) Historical Stock Data
1.25 ↓0.01 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRDY is up 0.92% a day on average. There have been 17 days where Nerdy Inc closed green and 13 days where NRDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 0.88 | 0.89 | ↑$0.01 (1.14%) | 0.86 | 0.91 | 1.27M |
| 2024-11-06 | 0.92 | 0.88 | ↓$0.04 (-4.61%) | 0.88 | 0.95 | 1.57M |
| 2024-11-05 | 0.91 | 0.91 | ↑$0.00 (0.46%) | 0.90 | 0.96 | 1.24M |
| 2024-11-04 | 0.83 | 0.90 | ↑$0.07 (8.04%) | 0.83 | 0.90 | 2.61M |
| 2024-11-01 | 0.92 | 0.84 | ↓$0.08 (-8.89%) | 0.79 | 0.94 | 1.57M |
| 2024-10-31 | 0.93 | 0.90 | ↓$0.03 (-2.80%) | 0.87 | 0.95 | 1.42M |
| 2024-10-30 | 0.94 | 0.93 | ↓$0.01 (-0.53%) | 0.92 | 0.95 | 1.24M |
| 2024-10-29 | 0.94 | 0.93 | ↓$0.01 (-0.76%) | 0.92 | 0.95 | 881.20K |
| 2024-10-28 | 0.96 | 0.94 | ↓$0.02 (-2.21%) | 0.94 | 0.99 | 897.42K |
| 2024-10-25 | 0.97 | 0.95 | ↓$0.02 (-2.10%) | 0.95 | 0.99 | 1.04M |
| 2024-10-24 | 0.95 | 0.97 | ↑$0.02 (1.64%) | 0.94 | 0.98 | 715.97K |
| 2024-10-23 | 1.01 | 0.95 | ↓$0.06 (-5.93%) | 0.92 | 1.01 | 1.67M |
| 2024-10-22 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.04 | 403.28K |
| 2024-10-21 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.95 | 1.03 | 2.91M |
| 2024-10-18 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.02 | 1.05 | 643.63K |
| 2024-10-17 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 1.00 | 1.05 | 690.10K |
| 2024-10-16 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.06 | 680.20K |
| 2024-10-15 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.06 | 644.08K |
| 2024-10-14 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.97 | 1.03 | 812.78K |
| 2024-10-11 | 0.99 | 0.99 | ↑$0.00 (0.23%) | 0.98 | 1.01 | 1.06M |
| 2024-10-10 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.95 | 1.00 | 0.96M |
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