Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerdy Inc (NY: NRDY )

1.525 +0.055 (+3.74%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.400 2.430 2.310 2.430 368,572 +0.01(+0.41%)
Oct 28, 2022 2.320 2.425 2.240 2.420 384,503 +0.12(+5.22%)
Oct 27, 2022 2.380 2.410 2.290 2.300 302,218 -0.06(-2.54%)
Oct 26, 2022 2.290 2.450 2.230 2.360 443,456 +0.08(+3.51%)
Oct 25, 2022 1.990 2.290 1.960 2.280 651,639 +0.33(+16.92%)
Oct 24, 2022 1.980 1.990 1.840 1.950 812,671 -0.01(-0.51%)
Oct 21, 2022 2.000 2.000 1.801 1.960 770,255 +0.01(+0.51%)
Oct 20, 2022 2.020 2.070 1.935 1.950 551,527 -0.08(-3.94%)
Oct 19, 2022 2.150 2.150 2.020 2.030 356,952 -0.11(-5.14%)
Oct 18, 2022 2.340 2.350 2.050 2.140 591,852 -0.14(-6.14%)
Oct 17, 2022 2.200 2.280 2.160 2.280 360,972 +0.17(+8.06%)
Oct 14, 2022 2.280 2.300 2.090 2.110 333,468 -0.13(-5.80%)
Oct 13, 2022 2.110 2.300 2.051 2.240 474,580 +0.03(+1.36%)
Oct 12, 2022 2.230 2.240 2.110 2.210 239,999 +0.00(+0.00%)
Oct 11, 2022 2.220 2.270 2.145 2.210 353,237 -0.02(-0.90%)
Oct 10, 2022 2.330 2.330 2.200 2.230 455,065 -0.09(-3.88%)
Oct 07, 2022 2.410 2.450 2.270 2.320 487,392 -0.15(-6.07%)
Oct 06, 2022 2.380 2.490 2.345 2.470 403,509 +0.06(+2.49%)
Oct 05, 2022 2.330 2.440 2.275 2.410 364,534 +0.03(+1.26%)
Oct 04, 2022 2.220 2.380 2.170 2.380 581,852 +0.23(+10.70%)
Oct 03, 2022 2.140 2.185 2.030 2.150 445,712 +0.04(+1.90%)
Sep 30, 2022 2.070 2.170 2.020 2.110 484,834 +0.01(+0.48%)
Sep 29, 2022 2.270 2.270 2.070 2.100 721,305 -0.21(-9.09%)
Sep 28, 2022 2.250 2.340 2.150 2.310 902,310 +0.03(+1.32%)
Sep 27, 2022 2.230 2.290 2.180 2.280 938,202 +0.09(+4.11%)
Sep 26, 2022 2.100 2.250 2.090 2.190 850,684 +0.07(+3.30%)
Sep 23, 2022 2.120 2.140 2.045 2.120 859,647 -0.04(-1.85%)
Sep 22, 2022 2.180 2.260 2.090 2.160 1,244,478 -0.07(-3.14%)
Sep 21, 2022 2.290 2.350 2.165 2.230 620,176 -0.08(-3.46%)
Sep 20, 2022 2.410 2.430 2.220 2.310 1,233,670 -0.18(-7.23%)
Sep 19, 2022 2.450 2.500 2.340 2.490 1,298,851 +0.03(+1.22%)
Sep 16, 2022 2.760 2.770 2.450 2.460 1,244,370 -0.38(-13.38%)
Sep 15, 2022 2.800 2.910 2.770 2.840 679,556 +0.02(+0.71%)
Sep 14, 2022 2.960 2.990 2.748 2.820 1,077,064 -0.17(-5.69%)
Sep 13, 2022 2.930 3.020 2.870 2.990 1,247,435 -0.08(-2.61%)
Sep 12, 2022 3.020 3.130 2.930 3.070 989,284 +0.05(+1.66%)
Sep 09, 2022 2.920 3.120 2.880 3.020 795,438 +0.14(+4.86%)
Sep 08, 2022 2.950 3.000 2.860 2.880 572,846 -0.11(-3.68%)
Sep 07, 2022 2.730 2.990 2.730 2.990 720,106 +0.24(+8.73%)
Sep 06, 2022 2.910 3.050 2.680 2.750 1,937,955 -0.20(-6.78%)
Sep 02, 2022 3.020 3.050 2.850 2.950 695,247 -0.11(-3.59%)
Sep 01, 2022 3.040 3.070 2.850 3.060 815,121 +0.00(+0.00%)
Aug 31, 2022 2.990 3.175 2.924 3.060 1,085,172 +0.08(+2.68%)
Aug 30, 2022 3.060 3.070 2.865 2.980 843,385 -0.07(-2.30%)
Aug 29, 2022 3.450 3.550 3.000 3.050 1,984,582 -0.47(-13.35%)
Aug 26, 2022 3.580 4.200 3.380 3.520 6,088,811 -0.12(-3.30%)
Aug 25, 2022 3.380 3.700 3.270 3.640 3,497,251 +0.29(+8.66%)
Aug 24, 2022 3.350 3.430 3.110 3.350 2,604,531 -0.02(-0.59%)
Aug 23, 2022 2.750 3.870 2.690 3.370 30,872,534 +0.65(+23.90%)
Aug 22, 2022 2.600 2.770 2.590 2.720 418,533 +0.00(+0.00%)
Aug 19, 2022 2.710 2.970 2.590 2.720 767,324 -0.04(-1.45%)
Aug 18, 2022 3.120 3.140 2.700 2.760 1,971,070 -0.35(-11.25%)
Aug 17, 2022 3.660 3.660 3.020 3.110 1,979,360 -0.65(-17.29%)
Aug 16, 2022 3.800 4.000 3.210 3.760 1,357,553 +0.18(+5.03%)
Aug 15, 2022 3.460 3.640 3.350 3.580 859,570 +0.15(+4.37%)
Aug 12, 2022 3.020 3.465 2.935 3.430 841,290 +0.44(+14.72%)
Aug 11, 2022 3.050 3.115 2.980 2.990 868,174 -0.01(-0.33%)
Aug 10, 2022 2.910 3.000 2.870 3.000 340,985 +0.14(+4.90%)
Aug 09, 2022 2.800 2.890 2.730 2.860 519,663 -0.07(-2.39%)
Aug 08, 2022 3.080 3.100 2.890 2.930 775,031 -0.11(-3.62%)
Aug 05, 2022 2.940 3.090 2.840 3.040 360,152 +0.06(+2.01%)
Aug 04, 2022 3.220 3.228 2.880 2.980 717,579 +0.00(+0.00%)
Aug 03, 2022 2.820 3.040 2.810 2.980 729,872 +0.19(+6.81%)
Aug 02, 2022 2.630 2.920 2.600 2.790 851,854 +0.14(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.