NRDY
Nerdy-A (NRDY)
NYSE
$10.57+$0.01 (+0.10%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $90.0M
    Market Cap
  • -48.61%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -16.19%
    Low Price$9.81
    High Price$10.56
  • 3 Months
    -8.57%
    Low Price$9.81
    High Price$10.56
  • 1 Year
    -48.61%
    Low Price$9.81
    High Price$10.56
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.91
10.56
9.55
10.56
+6.24%
37,701
08/20/2026
9.99
10.29
9.75
9.94
-1.58%
25,574
08/19/2026
9.15
11.03
9.15
10.10
+2.97%
53,337
08/19/2026
1:15 Split
08/18/2026
9.86
10.15
9.68
9.81
-4.61%
746,470
08/17/2026
10.05
10.54
9.63
10.28
-3.05%
1,530,150
08/14/2026
10.87
10.94
10.56
10.61
-2.40%
574,704
08/13/2026
10.85
11.74
10.80
10.87
-1.16%
676,494
08/12/2026
10.85
11.33
10.85
11.00
-1.32%
1,397,739
08/11/2026
10.95
11.23
10.80
11.14
+1.61%
720,335
08/10/2026
11.14
11.64
10.95
10.97
-3.32%
655,999
08/07/2026
12.00
12.33
11.01
11.34
-10.24%
1,306,265
08/06/2026
12.38
12.79
12.38
12.64
+1.49%
240,000
08/06/2026
-$0.04 Earnings
08/05/2026
12.30
12.67
12.30
12.45
-1.27%
108,027
08/04/2026
12.15
13.35
12.00
12.61
-0.95%
230,739
08/03/2026
12.30
12.81
12.30
12.73
+2.09%
161,562
07/31/2026
12.50
12.69
12.28
12.47
-1.63%
137,785
07/30/2026
12.74
12.75
12.45
12.68
-0.59%
175,461
07/29/2026
12.59
13.35
12.48
12.75
-1.71%
115,939
07/28/2026
12.69
13.20
12.69
12.98
+1.08%
264,473
07/27/2026
12.30
13.05
12.30
12.84
+1.69%
137,244
07/24/2026
12.23
12.75
12.15
12.62
+1.56%
101,674
07/23/2026
12.45
12.57
12.27
12.43
+0.62%
131,140
07/22/2026
12.52
12.54
12.06
12.35
-1.95%
329,721
07/21/2026
12.18
12.67
12.00
12.60
+1.82%
201,484
07/20/2026
12.30
12.53
11.92
12.38
-0.70%
700,102
07/17/2026
12.45
12.62
12.17
12.46
-2.26%
553,558
07/16/2026
12.17
13.11
12.17
12.75
+0.50%
874,042
07/15/2026
13.73
13.73
12.57
12.69
-3.48%
408,760
07/14/2026
13.35
14.38
12.95
13.14
-3.11%
319,911
07/13/2026
13.35
14.69
13.35
13.57
-2.29%
526,504
07/10/2026
13.53
14.30
13.47
13.88
+1.92%
318,286
07/09/2026
13.52
13.97
13.35
13.62
-0.29%
216,452
07/08/2026
13.54
13.80
13.07
13.66
+0.12%
171,976
07/07/2026
14.85
14.90
13.50
13.65
-7.93%
396,978
07/06/2026
14.70
15.45
14.59
14.82
+0.73%
1,252,054
07/02/2026
14.25
14.85
13.98
14.71
+1.70%
445,801
07/01/2026
13.35
14.85
13.28
14.47
+5.27%
1,218,224
06/30/2026
12.90
14.17
12.90
13.74
+0.73%
523,640
06/29/2026
13.17
13.67
12.75
13.64
+5.87%
462,399
06/26/2026
13.67
14.09
12.89
12.89
-3.89%
6,974,597
06/25/2026
14.09
14.66
13.26
13.41
-0.59%
958,832
06/24/2026
13.11
14.03
13.05
13.49
+2.78%
923,478
06/23/2026
13.04
13.91
12.75
13.12
-2.33%
815,967
06/22/2026
13.35
13.76
13.13
13.44
+4.70%
341,842
06/18/2026
14.25
14.25
12.83
12.83
-4.57%
772,480
06/17/2026
13.16
13.80
12.92
13.45
+6.74%
593,258
06/16/2026
13.95
14.69
12.60
12.60
-10.16%
1,195,586
06/15/2026
15.00
15.45
14.03
14.03
-6.20%
1,286,143
06/12/2026
14.48
15.30
14.48
14.95
+3.94%
2,078,011
06/11/2026
14.25
15.15
14.03
14.39
+6.67%
2,121,139
06/10/2026
12.46
13.80
12.46
13.49
+1.47%
1,392,501
06/09/2026
12.14
13.29
12.02
13.29
+9.29%
705,458
06/08/2026
12.23
12.52
11.86
12.16
-1.55%
429,822
06/05/2026
11.87
12.35
11.85
12.35
-0.78%
269,364
06/04/2026
11.99
12.60
11.82
12.45
+5.92%
427,022
06/03/2026
12.08
12.11
11.71
11.75
-3.26%
389,674
06/02/2026
12.15
12.38
12.15
12.15
-1.84%
223,864
06/01/2026
12.08
12.40
12.08
12.38
+0.30%
397,526
05/29/2026
12.33
12.57
12.32
12.34
-1.18%
241,898
05/28/2026
12.18
12.74
12.15
12.49
+0.29%
266,149
05/27/2026
12.21
12.67
12.16
12.45
-0.11%
285,333
05/26/2026
12.87
12.87
12.19
12.47
+2.49%
390,626
05/22/2026
11.64
12.26
11.63
12.16
+5.30%
500,319
05/21/2026
12.36
12.44
11.49
11.55
-5.13%
352,325
05/20/2026
11.48
12.33
11.48
12.17
+6.09%
375,471
05/19/2026
12.00
12.22
11.40
11.48
-4.79%
565,156
05/18/2026
12.27
12.44
12.01
12.05
-2.16%
763,977
05/15/2026
12.28
12.68
12.19
12.32
-1.58%
289,121
05/14/2026
12.69
13.10
12.52
12.52
+0.41%
555,130
05/13/2026
12.60
12.98
12.47
12.47
-1.62%
311,865
05/12/2026
12.98
13.05
12.60
12.67
-3.31%
300,283
05/11/2026
12.57
13.59
12.54
13.10
+1.30%
568,561
05/08/2026
12.91
13.66
12.90
12.94
-2.00%
371,023
05/07/2026
13.10
14.12
12.92
13.20
+0.80%
547,684
05/07/2026
-$0.03 Earnings
05/06/2026
13.07
13.44
12.90
13.10
-0.46%
439,750
05/05/2026
12.92
13.24
12.90
13.16
-0.35%
318,993
05/04/2026
13.26
13.62
12.98
13.20
-1.97%
406,158
05/01/2026
13.46
13.77
13.28
13.47
+0.40%
325,525
04/30/2026
13.05
13.93
12.93
13.41
+0.93%
315,830
04/29/2026
13.43
13.50
12.91
13.29
-0.88%
343,539
04/28/2026
13.28
13.57
13.11
13.41
-0.64%
480,304
04/27/2026
13.95
13.95
13.37
13.50
-1.99%
305,571
04/24/2026
13.65
13.88
13.50
13.77
+1.27%
507,866
04/23/2026
13.95
13.95
13.31
13.60
-1.69%
371,662
04/22/2026
13.76
14.08
13.58
13.83
+0.49%
332,709
04/21/2026
13.95
14.51
13.53
13.76
-2.19%
280,038
04/20/2026
13.65
14.10
13.20
14.07
-0.27%
839,228
04/17/2026
13.95
14.54
13.81
14.11
-1.08%
543,482
04/16/2026
14.85
15.00
13.54
14.26
-2.97%
537,027
04/15/2026
14.10
15.45
13.95
14.70
0.00%
910,282
04/14/2026
13.80
14.85
13.66
14.70
+7.78%
576,040
04/13/2026
13.14
13.78
12.93
13.64
+5.02%
386,120
04/10/2026
12.84
13.18
12.27
12.99
-0.75%
199,109
04/09/2026
13.80
13.80
13.05
13.08
-0.84%
252,344
04/08/2026
12.90
13.50
12.83
13.20
+4.73%
435,956
04/07/2026
12.60
12.81
12.20
12.60
+2.02%
228,869
04/06/2026
11.29
12.49
11.25
12.35
+0.41%
259,811