Free Trial

Nerdy (NRDY) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free NRDY Stock Alerts
$1.76
-0.06 (-3.31%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Nerdy Stock Price Performance

5 Day
Performance
-4.62%
1 Month
Performance
-36.41%
3 Month
Performance
-29.52%
6 Month
Performance
-33.77%
Year-To-Date
Performance
-48.83%
1 Year
Performance
-40.71%
Receive NRDY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nerdy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

NRDY Stock Chart for Wednesday, May, 29, 2024

NRDY Chart by TradingView

Nerdy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.81$1.81$1.86$1.80730,200 shs$318.02 million
05/24/2024$1.84$1.81
-1.63%		$1.86$1.80728,762 shs$318.02 million
05/23/2024$1.91$1.84
-3.66%		$1.97$1.801.01 million shs$323.29 million
05/22/2024$1.96$1.91
-2.30%		$1.97$1.831.18 million shs$335.59 million
05/21/2024$2.01$1.96
-2.74%		$2.03$1.942.73 million shs$343.49 million
05/20/2024$2.04$2.01
-1.47%		$2.14$2.001.80 million shs$353.16 million
05/17/2024$2.06$2.04
-1.21%		$2.09$1.982.23 million shs$353.50 million
05/16/2024$2.14$2.06
-3.51%		$2.19$2.051.39 million shs$357.85 million
05/15/2024$2.17$2.14
-1.39%		$2.21$2.111.11 million shs$370.87 million
05/14/2024$2.16$2.17
+0.23%		$2.30$2.15944,787 shs$376.08 million
05/13/2024$2.13$2.16
+1.41%		$2.18$2.072.57 million shs$375.21 million
05/10/2024$2.32$2.13
-7.99%		$2.40$2.131.87 million shs$370.00 million
05/09/2024$2.41$2.32
-3.94%		$2.46$2.311.06 million shs$402.14 million
05/08/2024$2.66$2.41
-9.23%		$2.56$1.925.28 million shs$418.64 million
05/07/2024$2.72$2.66
-2.39%		$2.72$2.62864,844 shs$461.20 million
05/06/2024$2.66$2.72
+2.26%		$2.75$2.68541,935 shs$472.51 million
05/03/2024$2.64$2.66
+0.76%		$2.71$2.61688,261 shs$462.07 million
05/02/2024$2.56$2.64
+3.13%		$2.66$2.48823,924 shs$458.59 million
05/01/2024$2.59$2.56
-0.97%		$2.66$2.53899,474 shs$444.71 million
04/30/2024$2.71$2.59
-4.61%		$2.68$2.59560,591 shs$449.04 million
04/29/2024$2.76$2.71
-1.81%		$2.82$2.66700,497 shs$470.75 million
04/26/2024$2.61$2.76
+5.56%		$2.84$2.62899,022 shs$478.57 million
04/25/2024$2.63$2.61
-0.57%		$2.61$2.471.50 million shs$453.38 million
04/24/2024$2.57$2.63
+2.14%		$2.65$2.57824,410 shs$455.99 million
04/23/2024$2.54$2.57
+1.18%		$2.66$2.55536,898 shs$446.44 million
04/22/2024$2.53$2.54
+0.40%		$2.58$2.48872,991 shs$441.24 million
04/19/2024$2.63$2.53
-3.62%		$2.65$2.49981,997 shs$439.49 million
04/18/2024$2.62$2.63
+0.19%		$2.71$2.59591,651 shs$455.99 million
04/17/2024$2.65$2.62
-0.95%		$2.71$2.59704,565 shs$455.13 million
04/16/2024$2.59$2.65
+2.32%		$2.65$2.511.05 million shs$459.46 million
04/15/2024$2.69$2.59
-3.90%		$2.75$2.57775,368 shs$449.04 million
04/12/2024$2.76$2.69
-2.54%		$2.73$2.66734,572 shs$467.28 million
04/11/2024$2.71$2.76
+1.85%		$2.81$2.67510,954 shs$479.44 million
04/10/2024$2.82$2.71
-3.90%		$2.82$2.69933,382 shs$470.75 million
04/09/2024$2.85$2.82
-1.05%		$2.92$2.77631,982 shs$489.86 million
04/08/2024$2.86$2.85
-0.35%		$2.93$2.84646,567 shs$495.09 million
04/05/2024$2.84$2.86
+0.88%		$2.95$2.81658,900 shs$496.81 million
04/04/2024$2.85$2.84
-0.35%		$2.90$2.802.60 million shs$492.47 million
04/03/2024$2.91$2.85
-2.07%		$2.91$2.84647,748 shs$494.22 million
04/02/2024$2.96$2.91
-1.69%		$2.92$2.83807,736 shs$504.63 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$2.91$2.96
+1.55%		$3.03$2.92799,218 shs$513.31 million
03/29/2024$2.91$2.91$3.01$2.88765,070 shs$505.50 million
03/28/2024$2.93$2.91
-0.51%		$3.01$2.88763,280 shs$505.51 million
03/27/2024$2.99$2.93
-2.17%		$3.04$2.87808,361 shs$508.10 million
03/26/2024$3.01$2.99
-0.66%		$3.08$2.98718,212 shs$519.39 million
03/25/2024$2.93$3.01
+2.73%		$3.04$2.93931,749 shs$522.87 million
03/22/2024$3.13$2.93
-6.39%		$3.13$2.902.39 million shs$508.97 million
03/21/2024$3.18$3.13
-1.57%		$3.22$3.13852,861 shs$543.71 million
03/20/2024$3.18$3.18
+0.16%		$3.28$3.081.83 million shs$552.40 million
03/19/2024$2.93$3.18
+8.55%		$3.19$2.922.41 million shs$551.53 million
03/18/2024$2.99$2.93
-2.17%		$3.08$2.921.75 million shs$508.12 million
03/15/2024$2.85$2.98
+4.56%		$3.10$2.833.52 million shs$517.66 million
03/14/2024$2.68$2.85
+6.54%		$2.89$2.771.55 million shs$495.09 million
03/13/2024$2.74$2.68
-2.37%		$2.94$2.631.81 million shs$464.67 million
03/12/2024$2.85$2.74
-3.86%		$2.89$2.731.05 million shs$475.97 million
03/11/2024$2.78$2.85
+2.52%		$2.94$2.84753,075 shs$495.07 million
03/08/2024$2.89$2.78
-3.81%		$2.98$2.76955,115 shs$477.16 million
03/07/2024$2.93$2.89
-1.37%		$2.95$2.82893,925 shs$496.04 million
03/06/2024$2.78$2.93
+5.40%		$3.06$2.831.48 million shs$502.91 million
03/05/2024$2.77$2.78
+0.54%		$2.80$2.641.33 million shs$477.16 million
03/04/2024$3.00$2.77
-7.83%		$3.13$2.751.31 million shs$474.60 million
03/01/2024$2.90$3.01
+3.62%		$3.09$2.802.31 million shs$515.78 million
02/29/2024$2.49$2.90
+16.47%		$2.90$2.383.28 million shs$497.77 million
02/28/2024$3.04$2.49
-18.09%		$3.04$2.316.00 million shs$427.38 million
02/27/2024$3.03$3.04
+0.33%		$3.20$3.002.31 million shs$521.79 million

Related Companies:
This page (NYSE:NRDY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits