XNYS
Datos históricos de Nerdy, Inc.
Nerdy, Inc. · NRDY
$6.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:30:12 UTC
- Variación en el periodo
- −61.3%
- Máximo
- US$22.35
- 9 de diciembre de 2025
- Mínimo
- US$6.44
- 9 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.91 | 6.91 | 6.44 | 6.56 | −3.39% | 10,748.521 |
| 8 oct 2026 | 6.72 | 6.90 | 6.63 | 6.79 | −1.59% | 12,381.717 |
| 7 oct 2026 | 6.64 | 7.19 | 6.60 | 6.90 | +2.22% | 23,533.932 |
| 6 oct 2026 | 6.96 | 6.96 | 6.65 | 6.75 | −2.03% | 47,262.408 |
| 5 oct 2026 | 7.59 | 7.59 | 6.89 | 6.89 | −9.93% | 16,703.969 |
| 2 oct 2026 | 8.27 | 8.27 | 7.65 | 7.65 | −6.71% | 11,527.781 |
| 1 oct 2026 | 8.19 | 8.27 | 8.11 | 8.20 | +0.49% | 11,565.525 |
| 30 sep 2026 | 8.54 | 8.54 | 8.07 | 8.16 | −4.00% | 8,710.783 |
| 29 sep 2026 | 8.41 | 8.56 | 8.41 | 8.50 | +0.12% | 21,162 |
| 28 sep 2026 | 8.57 | 8.66 | 8.43 | 8.49 | −2.08% | 14,172.434 |
| 25 sep 2026 | 8.64 | 8.74 | 8.50 | 8.67 | 0.00% | 11,889.94 |
| 24 sep 2026 | 8.45 | 8.75 | 8.45 | 8.67 | +1.05% | 11,774.942 |
| 23 sep 2026 | 8.63 | 8.73 | 8.44 | 8.58 | −1.49% | 13,578.139 |
| 22 sep 2026 | 8.81 | 8.82 | 8.66 | 8.71 | −1.58% | 8,950.26 |
| 21 sep 2026 | 9.00 | 9.00 | 8.69 | 8.85 | −1.34% | 10,459.926 |
| 18 sep 2026 | 8.72 | 8.97 | 8.57 | 8.97 | +3.10% | 27,392.939 |
| 17 sep 2026 | 8.62 | 8.87 | 8.60 | 8.70 | +1.16% | 11,578.027 |
| 16 sep 2026 | 8.76 | 9.04 | 8.60 | 8.60 | −2.27% | 10,769.117 |
| 15 sep 2026 | 9.15 | 9.15 | 8.80 | 8.80 | −4.86% | 15,756.507 |
| 14 sep 2026 | 9.08 | 9.48 | 9.08 | 9.25 | −2.22% | 9,938.371 |
| 11 sep 2026 | 9.14 | 9.50 | 8.89 | 9.46 | +3.96% | 28,196.104 |
| 10 sep 2026 | 8.61 | 9.19 | 8.55 | 9.10 | +4.60% | 41,936.19 |
| 9 sep 2026 | 8.83 | 8.94 | 8.56 | 8.70 | −3.01% | 45,133.278 |
| 8 sep 2026 | 9.29 | 9.32 | 8.95 | 8.97 | −4.06% | 20,322.184 |
| 4 sep 2026 | 9.49 | 9.54 | 9.31 | 9.35 | −2.30% | 12,519.257 |
| 3 sep 2026 | 9.67 | 9.79 | 9.52 | 9.57 | −1.24% | 19,554.612 |
| 2 sep 2026 | 9.71 | 9.89 | 9.44 | 9.69 | −0.92% | 12,681.758 |
| 1 sep 2026 | 9.90 | 9.90 | 9.61 | 9.78 | −2.30% | 40,891.497 |
| 31 ago 2026 | 10.07 | 10.16 | 10.00 | 10.01 | −3.00% | 18,819.094 |
| 28 ago 2026 | 10.28 | 10.34 | 10.25 | 10.32 | −0.29% | 10,023.583 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.