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 )

2.040 -0.040 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 2.670 2.680 2.580 2.590 560,602 -0.12(-4.43%)
Apr 29, 2024 2.770 2.820 2.660 2.710 700,823 -0.05(-1.81%)
Apr 26, 2024 2.650 2.835 2.620 2.760 899,587 +0.16(+6.15%)
Apr 25, 2024 2.570 2.610 2.470 2.600 1,499,399 -0.03(-1.14%)
Apr 24, 2024 2.590 2.650 2.565 2.630 824,428 +0.06(+2.33%)
Apr 23, 2024 2.550 2.660 2.550 2.570 537,468 +0.03(+1.18%)
Apr 22, 2024 2.530 2.580 2.479 2.540 874,181 +0.01(+0.40%)
Apr 19, 2024 2.600 2.650 2.493 2.530 982,497 -0.09(-3.44%)
Apr 18, 2024 2.640 2.710 2.590 2.620 591,982 +0.00(+0.00%)
Apr 17, 2024 2.650 2.705 2.590 2.620 708,040 -0.02(-0.76%)
Apr 16, 2024 2.560 2.650 2.505 2.640 1,054,552 +0.06(+2.33%)
Apr 15, 2024 2.700 2.750 2.565 2.580 775,482 -0.11(-4.09%)
Apr 12, 2024 2.730 2.730 2.660 2.690 746,040 -0.07(-2.54%)
Apr 11, 2024 2.730 2.810 2.670 2.760 516,447 +0.05(+1.85%)
Apr 10, 2024 2.820 2.820 2.685 2.710 935,587 -0.11(-3.90%)
Apr 09, 2024 2.830 2.920 2.774 2.820 633,091 -0.03(-1.05%)
Apr 08, 2024 2.920 2.930 2.840 2.850 647,726 -0.01(-0.35%)
Apr 05, 2024 2.830 2.950 2.810 2.860 761,167 +0.02(+0.70%)
Apr 04, 2024 2.880 2.900 2.800 2.840 2,603,298 +0.00(+0.00%)
Apr 03, 2024 2.880 2.910 2.840 2.840 647,826 -0.07(-2.41%)
Apr 02, 2024 2.930 2.930 2.830 2.910 807,741 -0.05(-1.69%)
Apr 01, 2024 2.970 3.030 2.920 2.960 799,550 +0.05(+1.72%)
Mar 28, 2024 2.950 2.880 2.880 2.910 765,070 -0.02(-0.68%)
Mar 27, 2024 3.010 3.040 2.870 2.930 825,698 -0.06(-2.01%)
Mar 26, 2024 3.030 3.081 2.980 2.990 718,381 -0.02(-0.66%)
Mar 25, 2024 2.970 3.050 2.930 3.010 931,800 +0.08(+2.73%)
Mar 22, 2024 3.130 3.130 2.900 2.930 2,389,688 -0.20(-6.39%)
Mar 21, 2024 3.160 3.220 3.130 3.130 2,226,572 -0.06(-1.88%)
Mar 20, 2024 3.140 3.280 3.075 3.190 1,832,834 +0.01(+0.31%)
Mar 19, 2024 2.970 3.190 2.910 3.180 2,412,902 +0.25(+8.53%)
Mar 18, 2024 3.040 3.080 2.920 2.930 1,751,326 -0.06(-2.01%)
Mar 15, 2024 2.840 3.100 2.800 2.990 3,534,180 +0.15(+5.28%)
Mar 14, 2024 2.800 2.890 2.770 2.840 1,547,926 +0.16(+5.97%)
Mar 13, 2024 2.920 2.940 2.630 2.680 1,808,336 -0.06(-2.19%)
Mar 12, 2024 2.860 2.890 2.730 2.740 1,047,091 -0.11(-3.86%)
Mar 11, 2024 2.900 2.941 2.840 2.850 756,347 +0.07(+2.52%)
Mar 08, 2024 2.930 2.984 2.755 2.780 955,772 -0.11(-3.81%)
Mar 07, 2024 2.950 2.950 2.820 2.890 893,918 -0.04(-1.37%)
Mar 06, 2024 2.830 3.060 2.830 2.930 1,484,644 +0.16(+5.78%)
Mar 05, 2024 2.750 2.795 2.640 2.770 1,329,497 +0.01(+0.36%)
Mar 04, 2024 3.030 3.125 2.750 2.760 1,310,957 -0.24(-8.00%)
Mar 01, 2024 2.870 3.085 2.800 3.000 2,311,725 +0.10(+3.45%)
Feb 29, 2024 2.510 2.900 2.380 2.900 3,294,618 +0.41(+16.47%)
Feb 28, 2024 3.030 3.040 2.305 2.490 6,010,301 -0.56(-18.36%)
Feb 27, 2024 3.090 3.200 2.990 3.050 2,309,267 +0.01(+0.33%)
Feb 26, 2024 2.990 3.070 2.935 3.040 1,569,470 +0.07(+2.36%)
Feb 23, 2024 3.000 3.070 2.950 2.970 630,036 -0.03(-1.00%)
Feb 22, 2024 3.090 3.145 2.945 3.000 658,062 -0.03(-0.99%)
Feb 21, 2024 3.060 3.150 3.020 3.030 1,569,425 -0.03(-0.98%)
Feb 20, 2024 3.200 3.290 3.050 3.060 1,289,154 -0.18(-5.56%)
Feb 16, 2024 3.330 3.370 3.230 3.240 599,153 -0.15(-4.42%)
Feb 15, 2024 3.310 3.400 3.230 3.390 628,373 +0.12(+3.67%)
Feb 14, 2024 3.270 3.340 3.250 3.270 392,483 +0.06(+1.87%)
Feb 13, 2024 3.410 3.445 3.190 3.210 975,808 -0.36(-10.08%)
Feb 12, 2024 3.480 3.600 3.460 3.570 873,996 +0.11(+3.18%)
Feb 09, 2024 3.380 3.500 3.310 3.460 547,711 +0.11(+3.28%)
Feb 08, 2024 3.290 3.360 3.235 3.350 323,235 +0.08(+2.45%)
Feb 07, 2024 3.240 3.325 3.160 3.270 742,654 +0.07(+2.19%)
Feb 06, 2024 3.130 3.230 3.100 3.200 498,147 +0.08(+2.56%)
Feb 05, 2024 3.210 3.210 3.090 3.120 366,508 -0.08(-2.50%)
Feb 02, 2024 3.130 3.240 3.070 3.200 493,442 +0.09(+2.89%)
Feb 01, 2024 3.100 3.160 3.070 3.110 444,237 +0.04(+1.30%)
Jan 31, 2024 3.120 3.150 3.065 3.070 651,127 -0.08(-2.54%)
Jan 30, 2024 3.280 3.275 3.150 3.150 417,425 -0.13(-3.96%)
Jan 29, 2024 3.240 3.290 3.161 3.280 356,977 +0.07(+2.18%)
Jan 26, 2024 3.230 3.280 3.175 3.210 579,959 +0.01(+0.31%)
Jan 25, 2024 3.200 3.225 3.170 3.200 465,981 +0.03(+0.95%)
Jan 24, 2024 3.230 3.250 3.140 3.170 529,682 +0.00(+0.00%)
Jan 23, 2024 3.220 3.255 3.120 3.170 789,676 +0.01(+0.32%)
Jan 22, 2024 3.130 3.220 3.110 3.160 442,063 +0.03(+0.96%)
Jan 19, 2024 3.180 3.195 3.050 3.130 742,409 -0.01(-0.32%)
Jan 18, 2024 3.160 3.220 3.105 3.140 3,421,207 +0.01(+0.32%)
Jan 17, 2024 3.110 3.165 3.090 3.130 553,181 -0.03(-0.95%)
Jan 16, 2024 3.070 3.205 3.060 3.160 692,217 +0.09(+2.93%)
Jan 12, 2024 3.120 3.160 3.060 3.070 475,658 -0.04(-1.29%)
Jan 11, 2024 3.220 3.245 3.095 3.110 564,598 -0.10(-3.12%)
Jan 10, 2024 3.240 3.270 3.140 3.210 533,767 -0.01(-0.31%)
Jan 09, 2024 3.420 3.420 3.220 3.220 498,546 -0.16(-4.73%)
Jan 08, 2024 3.210 3.400 3.190 3.380 643,091 +0.21(+6.62%)
Jan 05, 2024 3.110 3.248 3.100 3.170 673,663 +0.06(+1.93%)
Jan 04, 2024 3.160 3.175 3.080 3.110 960,954 -0.04(-1.27%)
Jan 03, 2024 3.260 3.290 3.120 3.150 1,045,589 -0.13(-3.96%)
Jan 02, 2024 3.440 3.440 3.240 3.280 1,532,416 -0.15(-4.37%)
Dec 29, 2023 3.520 3.600 3.415 3.430 796,866 -0.09(-2.56%)
Dec 28, 2023 3.460 3.560 3.450 3.520 711,788 +0.06(+1.73%)
Dec 27, 2023 3.510 3.520 3.440 3.460 476,559 -0.01(-0.29%)
Dec 26, 2023 3.440 3.480 3.400 3.470 543,218 +0.06(+1.76%)
Dec 22, 2023 3.380 3.450 3.308 3.410 654,059 +0.07(+2.10%)
Dec 21, 2023 3.210 3.340 3.180 3.340 776,099 +0.18(+5.70%)
Dec 20, 2023 3.250 3.290 3.120 3.160 1,611,234 -0.04(-1.25%)
Dec 19, 2023 3.010 3.245 3.010 3.200 1,185,342 +0.22(+7.38%)
Dec 18, 2023 3.040 3.075 2.950 2.980 775,784 -0.05(-1.65%)
Dec 15, 2023 3.090 3.130 2.990 3.030 1,498,558 -0.04(-1.30%)
Dec 14, 2023 3.000 3.240 3.000 3.070 961,674 +0.11(+3.72%)
Dec 13, 2023 2.940 2.980 2.830 2.960 3,520,088 +0.02(+0.68%)
Dec 12, 2023 2.910 2.970 2.855 2.940 453,597 +0.03(+1.03%)
Dec 11, 2023 2.860 2.950 2.820 2.910 609,820 +0.05(+1.75%)
Dec 08, 2023 2.920 2.940 2.835 2.860 801,114 -0.08(-2.72%)
Dec 07, 2023 2.960 2.965 2.910 2.940 565,095 -0.01(-0.34%)
Dec 06, 2023 2.960 3.015 2.895 2.950 1,056,262 +0.02(+0.68%)
Dec 05, 2023 2.730 2.960 2.715 2.930 1,188,074 +0.18(+6.55%)
Dec 04, 2023 2.700 2.800 2.660 2.750 779,748 +0.05(+1.85%)
Dec 01, 2023 2.580 2.700 2.532 2.700 575,579 +0.10(+3.85%)
Nov 30, 2023 2.650 2.669 2.570 2.600 624,380 -0.03(-1.14%)
Nov 29, 2023 2.660 2.748 2.600 2.630 708,062 -0.02(-0.75%)
Nov 28, 2023 2.640 2.680 2.580 2.650 489,423 -0.01(-0.38%)
Nov 27, 2023 2.680 2.730 2.630 2.660 476,455 -0.02(-0.75%)
Nov 24, 2023 2.600 2.740 2.580 2.680 410,809 +0.11(+4.28%)
Nov 22, 2023 2.510 2.630 2.510 2.570 504,275 +0.04(+1.58%)
Nov 21, 2023 2.460 2.570 2.460 2.530 680,824 +0.02(+0.80%)
Nov 20, 2023 2.530 2.625 2.470 2.510 1,164,328 -0.01(-0.40%)
Nov 17, 2023 2.480 2.550 2.420 2.520 735,700 +0.06(+2.44%)
Nov 16, 2023 2.540 2.570 2.430 2.460 743,481 -0.15(-5.75%)
Nov 15, 2023 2.660 2.715 2.600 2.610 986,370 -0.02(-0.76%)
Nov 14, 2023 2.650 2.660 2.550 2.630 904,492 +0.10(+3.95%)
Nov 13, 2023 2.510 2.575 2.455 2.530 973,170 +0.04(+1.61%)
Nov 10, 2023 2.500 2.500 2.330 2.490 1,915,778 +0.00(+0.00%)
Nov 09, 2023 2.590 2.640 2.480 2.490 1,650,628 -0.06(-2.35%)
Nov 08, 2023 2.410 2.650 2.385 2.550 5,432,608 -0.55(-17.74%)
Nov 07, 2023 3.090 3.170 2.970 3.100 1,763,918 +0.02(+0.65%)
Nov 06, 2023 3.050 3.200 3.020 3.080 1,311,604 -0.07(-2.22%)
Nov 03, 2023 3.010 3.290 3.010 3.150 1,297,496 +0.05(+1.61%)
Nov 02, 2023 3.070 3.205 3.070 3.100 627,435 +0.09(+2.99%)
Nov 01, 2023 3.110 3.110 2.900 3.010 468,592 -0.07(-2.27%)
Oct 31, 2023 2.970 3.200 2.950 3.080 580,341 -0.03(-0.96%)
Oct 30, 2023 3.090 3.120 2.880 3.110 781,443 +0.05(+1.63%)
Oct 27, 2023 3.110 3.140 3.020 3.060 540,054 +0.00(+0.00%)
Oct 26, 2023 3.090 3.150 3.025 3.060 531,628 -0.01(-0.33%)
Oct 25, 2023 3.120 3.180 3.045 3.070 482,655 -0.07(-2.23%)
Oct 24, 2023 3.250 3.345 3.130 3.140 671,919 -0.06(-1.88%)
Oct 23, 2023 3.230 3.350 3.200 3.200 379,827 -0.10(-3.03%)
Oct 20, 2023 3.310 3.415 3.260 3.300 424,792 +0.01(+0.30%)
Oct 19, 2023 3.370 3.385 3.280 3.290 439,719 -0.10(-2.95%)
Oct 18, 2023 3.540 3.550 3.390 3.390 237,814 -0.19(-5.31%)
Oct 17, 2023 3.480 3.690 3.480 3.580 537,416 +0.05(+1.42%)
Oct 16, 2023 3.400 3.585 3.400 3.530 387,410 +0.16(+4.75%)
Oct 13, 2023 3.500 3.500 3.220 3.370 798,556 -0.12(-3.44%)
Oct 12, 2023 3.700 3.700 3.420 3.490 626,114 -0.18(-4.90%)
Oct 11, 2023 3.860 3.910 3.650 3.670 562,917 -0.18(-4.68%)
Oct 10, 2023 3.670 3.890 3.650 3.850 557,221 +0.25(+6.94%)
Oct 09, 2023 3.550 3.630 3.480 3.600 479,859 -0.01(-0.28%)
Oct 06, 2023 3.530 3.660 3.450 3.610 582,356 +0.06(+1.69%)
Oct 05, 2023 3.650 3.650 3.460 3.550 845,906 -0.12(-3.27%)
Oct 04, 2023 3.540 3.680 3.490 3.670 419,054 +0.14(+3.97%)
Oct 03, 2023 3.560 3.650 3.460 3.530 844,595 -0.04(-1.12%)
Oct 02, 2023 3.690 3.810 3.545 3.570 720,837 -0.13(-3.51%)
Sep 29, 2023 3.550 3.720 3.510 3.700 985,639 +0.20(+5.71%)
Sep 28, 2023 3.380 3.560 3.350 3.500 674,257 +0.11(+3.24%)
Sep 27, 2023 3.310 3.420 3.300 3.390 750,173 +0.12(+3.67%)
Sep 26, 2023 3.220 3.415 3.220 3.270 962,720 +0.02(+0.62%)
Sep 25, 2023 3.190 3.290 3.230 3.250 754,660 +0.02(+0.62%)
Sep 22, 2023 3.330 3.355 3.205 3.230 562,198 -0.08(-2.42%)
Sep 21, 2023 3.410 3.470 3.290 3.310 1,107,481 -0.18(-5.16%)
Sep 20, 2023 3.630 3.680 3.475 3.490 602,871 -0.11(-3.06%)
Sep 19, 2023 3.690 3.690 3.520 3.600 1,362,071 -0.11(-2.96%)
Sep 18, 2023 3.830 3.850 3.705 3.710 703,801 -0.17(-4.38%)
Sep 15, 2023 4.100 4.100 3.780 3.880 936,452 -0.26(-6.28%)
Sep 14, 2023 4.230 4.280 4.090 4.140 485,887 -0.05(-1.19%)
Sep 13, 2023 4.400 4.400 4.150 4.190 452,526 -0.21(-4.77%)
Sep 12, 2023 4.510 4.600 4.390 4.400 383,140 -0.14(-3.08%)
Sep 11, 2023 4.650 4.690 4.520 4.540 448,042 -0.07(-1.52%)
Sep 08, 2023 4.800 4.810 4.610 4.610 474,397 -0.18(-3.76%)
Sep 07, 2023 4.790 4.855 4.605 4.790 471,436 -0.05(-1.03%)
Sep 06, 2023 4.800 4.865 4.700 4.840 575,901 +0.04(+0.83%)
Sep 05, 2023 4.800 4.915 4.700 4.800 473,029 +0.00(+0.00%)
Sep 01, 2023 4.770 4.895 4.730 4.800 682,834 +0.12(+2.56%)
Aug 31, 2023 4.540 4.780 4.520 4.680 800,429 +0.12(+2.63%)
Aug 30, 2023 4.670 4.709 4.550 4.560 523,238 -0.08(-1.72%)
Aug 29, 2023 4.720 4.765 4.630 4.640 558,421 -0.08(-1.69%)
Aug 28, 2023 4.800 5.130 4.700 4.720 1,442,325 +0.10(+2.16%)
Aug 25, 2023 4.570 4.695 4.430 4.620 773,943 +0.10(+2.21%)
Aug 24, 2023 4.610 4.670 4.475 4.520 538,132 -0.06(-1.31%)
Aug 23, 2023 4.310 4.605 4.225 4.580 903,330 +0.27(+6.26%)
Aug 22, 2023 4.300 4.400 4.240 4.310 919,886 +0.04(+0.94%)
Aug 21, 2023 4.290 4.430 4.230 4.270 666,417 -0.04(-0.93%)
Aug 18, 2023 4.080 4.310 4.080 4.310 1,034,716 +0.16(+3.86%)
Aug 17, 2023 4.230 4.328 4.080 4.150 577,932 -0.08(-1.89%)
Aug 16, 2023 4.370 4.480 4.230 4.230 657,343 -0.18(-4.08%)
Aug 15, 2023 4.630 4.635 4.335 4.410 510,425 -0.26(-5.57%)
Aug 14, 2023 4.570 4.700 4.380 4.670 582,175 +0.07(+1.52%)
Aug 11, 2023 4.260 4.665 4.260 4.600 1,345,220 +0.30(+6.98%)
Aug 10, 2023 4.140 4.330 4.045 4.300 1,328,801 +0.14(+3.37%)
Aug 09, 2023 5.110 5.250 4.140 4.160 1,788,047 -0.96(-18.75%)
Aug 08, 2023 5.200 5.242 4.925 5.120 1,396,054 -0.09(-1.73%)
Aug 07, 2023 5.210 5.270 4.985 5.210 1,166,692 -0.06(-1.14%)
Aug 04, 2023 5.030 5.370 5.030 5.270 1,077,334 +0.26(+5.19%)
Aug 03, 2023 4.930 5.140 4.900 5.010 1,180,769 +0.04(+0.80%)
Aug 02, 2023 4.870 4.985 4.720 4.970 808,904 +0.02(+0.40%)
Aug 01, 2023 4.870 5.040 4.831 4.950 668,835 +0.01(+0.20%)
Jul 31, 2023 4.810 5.000 4.765 4.940 954,124 +0.09(+1.86%)
Jul 28, 2023 4.480 4.890 4.440 4.850 1,558,744 +0.47(+10.73%)
Jul 27, 2023 4.580 4.650 4.350 4.380 1,113,441 +0.01(+0.23%)
Jul 26, 2023 4.310 4.440 4.220 4.370 734,156 +0.01(+0.23%)
Jul 25, 2023 4.270 4.380 4.230 4.360 322,945 +0.14(+3.32%)
Jul 24, 2023 4.240 4.280 4.140 4.220 347,258 -0.06(-1.40%)
Jul 21, 2023 4.270 4.430 4.250 4.280 243,334 +0.06(+1.42%)
Jul 20, 2023 4.390 4.449 4.170 4.220 423,236 -0.17(-3.87%)
Jul 19, 2023 4.380 4.490 4.355 4.390 390,466 +0.03(+0.69%)
Jul 18, 2023 4.500 4.520 4.350 4.360 522,356 -0.13(-2.90%)
Jul 17, 2023 4.430 4.500 4.350 4.490 512,053 +0.10(+2.28%)
Jul 14, 2023 4.470 4.520 4.330 4.390 507,468 -0.12(-2.66%)
Jul 13, 2023 4.430 4.540 4.405 4.510 661,499 +0.13(+2.97%)
Jul 12, 2023 4.540 4.566 4.330 4.380 922,555 -0.06(-1.35%)
Jul 11, 2023 4.290 4.490 4.210 4.440 671,084 +0.15(+3.50%)
Jul 10, 2023 4.140 4.300 4.100 4.290 694,161 +0.15(+3.62%)
Jul 07, 2023 4.040 4.210 4.040 4.140 683,614 +0.08(+1.97%)
Jul 06, 2023 4.050 4.080 3.920 4.060 460,286 -0.04(-0.98%)
Jul 05, 2023 4.200 4.202 4.080 4.100 518,568 -0.11(-2.61%)
Jul 03, 2023 4.180 4.230 4.080 4.210 331,403 +0.04(+0.96%)
Jun 30, 2023 4.330 4.415 4.160 4.170 1,161,578 -0.09(-2.11%)
Jun 29, 2023 4.170 4.280 4.040 4.260 1,001,846 +0.09(+2.16%)
Jun 28, 2023 3.890 4.180 3.840 4.170 756,260 +0.21(+5.30%)
Jun 27, 2023 3.850 3.960 3.735 3.960 579,795 +0.10(+2.59%)
Jun 26, 2023 3.940 4.020 3.805 3.860 639,433 -0.14(-3.50%)
Jun 23, 2023 4.040 4.070 3.870 4.000 2,319,374 -0.13(-3.15%)
Jun 22, 2023 3.970 4.170 3.960 4.130 759,795 +0.13(+3.25%)
Jun 21, 2023 4.060 4.060 3.860 4.000 784,464 -0.08(-1.96%)
Jun 20, 2023 4.100 4.130 3.950 4.080 665,000 -0.04(-0.97%)
Jun 16, 2023 4.030 4.150 3.950 4.120 2,610,381 +0.17(+4.30%)
Jun 15, 2023 3.880 4.000 3.840 3.950 1,544,275 +1.04(+35.74%)
May 08, 2023 2.840 2.955 2.780 2.910 734,412 +0.06(+2.11%)
May 05, 2023 2.980 3.010 2.800 2.850 1,102,964 -0.06(-2.06%)
May 04, 2023 2.950 3.180 2.810 2.910 1,297,770 -0.09(-3.00%)
May 03, 2023 3.400 3.560 2.950 3.000 2,182,600 -0.51(-14.53%)
May 02, 2023 3.860 3.860 3.430 3.510 1,871,118 -0.40(-10.23%)
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.