Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nerdy Inc (NRDY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.7709 0.8218 0.7709 0.8116 6,925
19th May 2026 (Tue) 0.80 0.8034 0.7602 0.765 27,821
18th May 2026 (Mon) 0.8204 0.8245 0.8007 0.8035 24,457
15th May 2026 (Fri) 0.8301 0.8415 0.8147 0.8212 2,861
14th May 2026 (Thu) 0.85 0.8701 0.8399 0.8344 26,367
13th May 2026 (Wed) 0.8406 0.8589 0.8406 0.831 4,268
12th May 2026 (Tue) 0.8617 0.8617 0.8446 0.8447 3,377
11th May 2026 (Mon) 0.8487 0.905 0.8487 0.8736 7,303
8th May 2026 (Fri) 0.9026 0.9026 0.8622 0.8624 18,923
7th May 2026 (Thu) 0.8693 0.9409 0.8693 0.88 16,978
6th May 2026 (Wed) 0.8731 0.8926 0.863 0.873 22,064
5th May 2026 (Tue) 0.8632 0.8803 0.8632 0.877 19,839
4th May 2026 (Mon) 0.8982 0.8999 0.87 0.8801 18,369
1st May 2026 (Fri) 0.9145 0.9151 0.8899 0.8978 18,774
30th Apr 2026 (Thu) 0.8796 0.9269 0.8796 0.8942 11,572
29th Apr 2026 (Wed) 0.88 0.8991 0.8793 0.886 14,775
28th Apr 2026 (Tue) 0.8834 0.9032 0.8784 0.8939 28,833
27th Apr 2026 (Mon) 0.9287 0.9287 0.8978 0.8997 21,138
24th Apr 2026 (Fri) 0.907 0.9249 0.9039 0.918 36,727
23rd Apr 2026 (Thu) 0.9181 0.9181 0.8877 0.9065 43,921
22nd Apr 2026 (Wed) 0.9243 0.936 0.9055 0.9221 23,601
21st Apr 2026 (Tue) 0.92 0.9623 0.9039 0.9176 21,755
20th Apr 2026 (Mon) 0.9105 0.9363 0.8867 0.9381 11,903
17th Apr 2026 (Fri) 0.9302 0.9675 0.9225 0.9406 25,328
16th Apr 2026 (Thu) 0.9711 0.9711 0.9046 0.9509 26,054
15th Apr 2026 (Wed) 0.9552 1.03 0.9552 0.98 31,556
14th Apr 2026 (Tue) 0.93 0.985 0.9174 0.98 31,307
13th Apr 2026 (Mon) 0.88 0.91 0.87 0.9093 12,943
10th Apr 2026 (Fri) 0.838 0.8664 0.838 0.8658 12,416
9th Apr 2026 (Thu) 0.9014 0.9014 0.87 0.8723 6,831
8th Apr 2026 (Wed) 0.8694 0.90 0.8565 0.8797 26,227
7th Apr 2026 (Tue) 0.82 0.85 0.816 0.84 17,526
6th Apr 2026 (Mon) 0.7899 0.8285 0.7899 0.8234 7,571
3rd Apr 2026 (Fri) 0.7756 0.82 0.7662 0.82 25,717
2nd Apr 2026 (Thu) 0.7756 0.82 0.7662 0.82 25,717
1st Apr 2026 (Wed) 0.83 0.83 0.8004 0.8025 6,412
31st Mar 2026 (Tue) 0.814 0.8339 0.7922 0.8162 6,554
30th Mar 2026 (Mon) 0.8156 0.8296 0.8001 0.8056 17,675
27th Mar 2026 (Fri) 0.808 0.8114 0.7829 0.8037 17,211
26th Mar 2026 (Thu) 0.83 0.84 0.7932 0.8079 8,453
25th Mar 2026 (Wed) 0.83 0.83 0.8011 0.8265 10,782
24th Mar 2026 (Tue) 0.84 0.8576 0.8226 0.8266 2,090
23rd Mar 2026 (Mon) 0.8144 0.8499 0.81 0.845 2,509
FTSE 100 Latest
Value10,443.47
Change11.13