Premium
Nerdy Inc (NRDY)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 11.25 | 1.6 | 2.18 | 1.455 | 4975971 | 1.78518297 | CS |
| 4 | 0.42 | 30.8823529412 | 1.36 | 2.18 | 1.32 | 3419463 | 1.64139464 | CS |
| 12 | 0.8083 | 83.1841103221 | 0.9717 | 2.18 | 0.753 | 2208482 | 1.31650469 | CS |
| 26 | -0.08 | -4.30107526882 | 1.86 | 2.18 | 0.7269 | 2269167 | 1.19422053 | CS |
| 52 | -1.47 | -45.2307692308 | 3.25 | 3.6 | 0.7269 | 1760245 | 1.67904764 | CS |
| 156 | -3.11 | -63.5991820041 | 4.89 | 5.61 | 0.7269 | 1191527 | 2.49843328 | CS |
| 260 | -9.18 | -83.7591240876 | 10.96 | 13.49 | 0.7269 | 1195376 | 2.89902499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.71 | 0.11 | 6.87 | 1.58 | 1.73 | 1.53 | 2355913 |
| 1734651600 | 1.6 | -0.11 | -6.43 | 1.72 | 1.79 | 1.58 | 2516848 |
| 1734565200 | 1.71 | -0.14 | -7.57 | 1.86 | 2 | 1.68 | 2549748 |
| 1734478800 | 1.85 | -0.05 | -2.63 | 2.05 | 2.18 | 1.82 | 2373754 |
| 1734392400 | 1.9 | 0.16 | 9.20 | 1.69 | 2.05 | 1.58 | 8074274 |
| 1734133200 | 1.74 | 0.14 | 8.75 | 1.6 | 1.8 | 1.455 | 9365229 |
| 1734046800 | 1.6 | 0 | 0.00 | 1.68 | 1.69 | 1.535 | 2762835 |
| 1733960400 | 1.6 | -0.1 | -5.88 | 1.75 | 1.8 | 1.54 | 2375058 |
| 1733874000 | 1.7 | 0.06 | 3.66 | 1.76 | 2 | 1.665 | 5287965 |
| 1733787600 | 1.6399999 | 0.03 | 1.86 | 1.71 | 1.92 | 1.6399999 | 3843310 |
| 1733528400 | 1.61 | 0.06 | 3.87 | 1.55 | 1.705 | 1.5049999 | 2738791 |
| 1733442000 | 1.55 | 0.02 | 1.31 | 1.53 | 1.6 | 1.3899999 | 3255598 |
| 1733355600 | 1.53 | 0.04 | 2.68 | 1.6 | 1.6299999 | 1.485 | 2112850 |
| 1733269200 | 1.49 | -0.04 | -2.61 | 1.53 | 1.58 | 1.44 | 1643067 |
| 1733182800 | 1.53 | -0.05 | -3.16 | 1.62 | 1.69 | 1.5049999 | 2385166 |
| 1732917840 | 1.58 | 0.2 | 14.49 | 1.44 | 1.6601 | 1.4218 | 3458722 |
| 1732750800 | 1.3799999 | -0.09 | -6.12 | 1.49 | 1.5 | 1.37 | 1241877 |
| 1732664400 | 1.47 | 0.08 | 5.76 | 1.42 | 1.56 | 1.3899999 | 2797362 |
| 1732578000 | 1.3899999 | -0.01 | -0.71 | 1.45 | 1.495 | 1.34 | 2595096 |
| 1732318800 | 1.4 | 0.08 | 6.06 | 1.36 | 1.46 | 1.32 | 3592240 |
| 1732232400 | 1.32 | 0.07 | 5.60 | 1.24 | 1.35 | 1.21 | 1597607 |
| 1732146000 | 1.25 | -0.01 | -0.79 | 1.19 | 1.28 | 1.1299999 | 2515190 |
| 1732059600 | 1.26 | 0.26 | 26.00 | 1.03 | 1.28 | 1.01 | 6443113 |
| 1731973200 | 1 | 0.0441 | 4.61 | 0.955 | 1.0178 | 0.91 | 2591577 |
| 1731714000 | 0.9559 | 0.1154 | 13.73 | 0.9 | 0.9899 | 0.8557 | 4545317 |
| 1731627600 | 0.8405 | 0.0212 | 2.59 | 0.8199999 | 0.915 | 0.8101 | 1556840 |
| 1731541200 | 0.8193 | -0.0807 | -8.97 | 0.89 | 0.9 | 0.7917999 | 1851914 |
| 1731454800 | 0.9 | 0.0102 | 1.15 | 0.89 | 0.94 | 0.8801 | 1806944 |
| 1731368400 | 0.8898 | 0.0646 | 7.83 | 0.8001 | 0.91 | 0.7796999 | 2787652 |
| 1731109200 | 0.8252 | -0.0648 | -7.28 | 0.89 | 0.9 | 0.753 | 3654148 |
| 1731022800 | 0.89 | 0.01 | 1.14 | 0.88 | 0.9135 | 0.86 | 1269435 |
| 1730936400 | 0.88 | -0.0342 | -3.74 | 0.9225 | 0.9372 | 0.8766 | 1521636 |
| 1730850000 | 0.9142 | 0.0178 | 1.99 | 0.91 | 0.96 | 0.8983 | 1236462 |
| 1730763600 | 0.8964 | 0.0574 | 6.84 | 0.8297 | 0.8991 | 0.8297 | 2609496 |
| 1730500800 | 0.839 | -0.065 | -7.19 | 0.9209 | 0.9358 | 0.794 | 1567488 |
| 1730414400 | 0.904 | -0.026 | -2.80 | 0.93 | 0.95 | 0.8702 | 1413612 |
| 1730328000 | 0.93 | 0 | 0.00 | 0.935 | 0.9471 | 0.9235 | 1240615 |
| 1730241600 | 0.93 | -0.0088 | -0.94 | 0.9371 | 0.9526 | 0.9235 | 880690 |
| 1730155200 | 0.9388 | -0.0112 | -1.18 | 0.96 | 0.9899 | 0.9388 | 896338 |
| 1729896000 | 0.95 | -0.0204 | -2.10 | 0.9704 | 0.993 | 0.95 | 1037059 |
| 1729809600 | 0.9704 | 0.0203 | 2.14 | 0.9547 | 0.9836 | 0.9384 | 715954 |
| 1729723200 | 0.9501 | -0.0599 | -5.93 | 1.01 | 1.01 | 0.9236 | 1653360 |
| 1729636800 | 1.01 | 0.01 | 1.00 | 1 | 1.04 | 0.9953 | 403284 |
| 1729550400 | 1 | -0.03 | -2.91 | 1.02 | 1.0294 | 0.9532 | 2907682 |
| 1729291200 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 1.02 | 642595 |
| 1729204800 | 1.05 | 0.02 | 1.94 | 1 | 1.05 | 1 | 684104 |
| 1729118400 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1.02 | 680104 |
| 1729032000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.06 | 1.03 | 643963 |
| 1728945600 | 1.03 | 0.04 | 3.80 | 0.99 | 1.03 | 0.97 | 810154 |
| 1728686400 | 0.9923 | 0.0123 | 1.26 | 0.99 | 1.01 | 0.9801 | 1064390 |
| 1728600000 | 0.98 | -0.0109 | -1.10 | 0.99 | 0.9979 | 0.95 | 956648 |
| 1728513600 | 0.9909 | -0.0072 | -0.72 | 0.99 | 1 | 0.9717 | 2330337 |
| 1728427200 | 0.9981 | -0.0219 | -2.15 | 1 | 1.01 | 0.98 | 1323196 |
| 1728340800 | 1.02 | -0.04 | -3.77 | 1.04 | 1.06 | 1 | 544607 |
| 1728081600 | 1.06 | 0.05 | 4.95 | 0.98 | 1.06 | 0.97 | 1041098 |
| 1727995200 | 1.01 | -0.01 | -0.98 | 0.98 | 1.02 | 0.98 | 756854 |
| 1727908800 | 1.02 | 0.03 | 2.62 | 0.97 | 1.03 | 0.97 | 931536 |
| 1727822400 | 0.994 | 0.0109 | 1.11 | 0.97 | 1.01 | 0.9601 | 1176384 |
| 1727736000 | 0.9831 | 0.0049 | 0.50 | 0.99 | 1.02 | 0.94 | 1371470 |
| 1727476800 | 0.9782 | 0.0216 | 2.26 | 0.9717 | 0.9922 | 0.96 | 1669769 |
| 1727390400 | 0.9566 | 0.0115 | 1.22 | 0.9536 | 0.9695 | 0.9365 | 493049 |
| 1727304000 | 0.9451 | -0.0238 | -2.46 | 0.965 | 0.9789 | 0.93485 | 1563772 |
| 1727217600 | 0.9689 | -0.0004 | -0.04 | 0.97 | 1 | 0.9506 | 1257705 |
| 1727131200 | 0.9693 | -0.0307 | -3.07 | 0.99 | 1 | 0.92 | 2310711 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
