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 )

2.600 -0.030 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 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%)
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.