Hot Features
프리미엄
Nerdy Inc (NRDY)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -19.4285714286 | 1.75 | 1.75 | 1.41 | 1308383 | 1.62561244 | CS |
| 4 | -0.42 | -22.9508196721 | 1.83 | 2.02 | 1.41 | 1141287 | 1.79996173 | CS |
| 12 | -0.14 | -9.03225806452 | 1.55 | 2.18 | 1.41 | 1786615 | 1.73920215 | CS |
| 26 | 0.34 | 31.7757009346 | 1.07 | 2.18 | 0.753 | 1852183 | 1.35649442 | CS |
| 52 | -1.62 | -53.4653465347 | 3.03 | 3.28 | 0.7269 | 1844808 | 1.56517474 | CS |
| 156 | -3.5 | -71.283095723 | 4.91 | 5.61 | 0.7269 | 1219865 | 2.37251297 | CS |
| 260 | -9.55 | -87.1350364964 | 10.96 | 13.49 | 0.7269 | 1197688 | 2.83819592 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 1.52 | -0.07 | -4.40 | 1.32 | 1.52 | 1.25 | 1971392 |
| 1740699600 | 1.59 | -0.02 | -1.24 | 1.6399999 | 1.655 | 1.58 | 1331351 |
| 1740613200 | 1.61 | -0.01 | -0.62 | 1.61 | 1.682 | 1.59 | 1342363 |
| 1740526800 | 1.62 | -0.04 | -2.41 | 1.66 | 1.66 | 1.54 | 1616192 |
| 1740440400 | 1.66 | 0 | 0.00 | 1.68 | 1.72 | 1.6 | 1133172 |
| 1740181200 | 1.66 | -0.05 | -2.92 | 1.75 | 1.75 | 1.6399999 | 1118835 |
| 1740094800 | 1.71 | -0.09 | -5.00 | 1.82 | 1.82 | 1.69 | 1392500 |
| 1740008400 | 1.8 | -0.12 | -6.25 | 1.87 | 1.8898 | 1.7812 | 1614411 |
| 1739922000 | 1.92 | -0.03 | -1.54 | 1.92 | 1.9676 | 1.85 | 1201245 |
| 1739576400 | 1.95 | -0.02 | -1.02 | 1.99 | 2.02 | 1.9451 | 909941 |
| 1739490000 | 1.97 | 0.03 | 1.55 | 1.95 | 2.0099999 | 1.93 | 1267710 |
| 1739403600 | 1.94 | 0.09 | 4.86 | 1.8 | 1.9599 | 1.77 | 828468 |
| 1739317200 | 1.85 | -0.04 | -2.12 | 1.85 | 1.87 | 1.81 | 1132685 |
| 1739230800 | 1.89 | 0.04 | 2.16 | 1.87 | 1.9499 | 1.865 | 633431 |
| 1738971600 | 1.85 | -0.06 | -3.14 | 1.91 | 1.96 | 1.83 | 788469 |
| 1738885200 | 1.91 | -0.06 | -3.05 | 1.99 | 2 | 1.9 | 839840 |
| 1738798800 | 1.97 | 0.04 | 2.07 | 1.91 | 1.99 | 1.89 | 1056963 |
| 1738712400 | 1.93 | 0.13 | 7.22 | 1.78 | 1.97 | 1.7701 | 1563715 |
| 1738626000 | 1.8 | -0.02 | -1.10 | 1.73 | 1.82 | 1.69 | 709829 |
| 1738366800 | 1.82 | -0.02 | -1.09 | 1.83 | 1.885 | 1.79 | 1074988 |
| 1738280400 | 1.84 | 0.03 | 1.66 | 1.83 | 1.8957 | 1.8 | 755795 |
| 1738194000 | 1.81 | -0.07 | -3.72 | 1.85 | 1.91 | 1.77 | 1180381 |
| 1738107600 | 1.88 | 0.12 | 6.82 | 1.74 | 1.92 | 1.69 | 1214258 |
| 1738021200 | 1.76 | 0 | 0.00 | 1.69 | 1.86 | 1.67 | 1266704 |
| 1737762000 | 1.76 | 0.15 | 9.32 | 1.76 | 1.87 | 1.76 | 1497725 |
| 1737675600 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1737589200 | 1.61 | -0.06 | -3.59 | 1.66 | 1.67 | 1.6 | 1497133 |
| 1737502800 | 1.67 | 0.01 | 0.60 | 1.675 | 1.705 | 1.62 | 747831 |
| 1737157200 | 1.66 | -0.01 | -0.60 | 1.71 | 1.735 | 1.595 | 2976128 |
| 1737070800 | 1.67 | -0.01 | -0.60 | 1.66 | 1.675 | 1.615 | 883902 |
| 1736984400 | 1.68 | 0.12 | 7.69 | 1.62 | 1.68 | 1.6 | 726875 |
| 1736898000 | 1.56 | 0.03 | 1.96 | 1.58 | 1.6 | 1.52 | 757639 |
| 1736811600 | 1.53 | -0.06 | -3.77 | 1.56 | 1.58 | 1.465 | 1655255 |
| 1736552400 | 1.59 | -0.09 | -5.36 | 1.6194 | 1.645 | 1.57 | 900719 |
| 1736379600 | 1.68 | -0.11 | -6.15 | 1.74 | 1.7477 | 1.61 | 1034022 |
| 1736293200 | 1.79 | -0.15 | -7.73 | 1.851 | 1.9194 | 1.76 | 1712421 |
| 1736206800 | 1.94 | 0.31 | 19.02 | 1.7175 | 1.97 | 1.7175 | 3518884 |
| 1735947600 | 1.6299999 | 0.06 | 3.82 | 1.58 | 1.66 | 1.58 | 1132557 |
| 1735861200 | 1.57 | -0.05 | -3.09 | 1.6292 | 1.65 | 1.54 | 1070925 |
| 1735688400 | 1.62 | -0.03 | -1.82 | 1.68 | 1.718 | 1.58 | 1001086 |
| 1735602000 | 1.65 | -0.03 | -1.79 | 1.6399999 | 1.68 | 1.56 | 1097027 |
| 1735342800 | 1.68 | -0.07 | -4.00 | 1.788 | 1.795 | 1.6299999 | 1160782 |
| 1735256400 | 1.75 | 0.06 | 3.55 | 1.66 | 1.75 | 1.6299999 | 1071785 |
| 1735077840 | 1.69 | 0 | 0.00 | 1.66 | 1.69 | 1.6309 | 427908 |
| 1734997200 | 1.69 | -0.02 | -1.17 | 1.74 | 1.77 | 1.635 | 960665 |
| 1734738000 | 1.71 | 0.11 | 6.87 | 1.575 | 1.73 | 1.53 | 2227827 |
| 1734651600 | 1.6 | -0.11 | -6.43 | 1.7644 | 1.79 | 1.58 | 2472866 |
| 1734565200 | 1.71 | -0.14 | -7.57 | 1.86 | 2 | 1.68 | 2466751 |
| 1734478800 | 1.85 | -0.05 | -2.63 | 2.08 | 2.18 | 1.82 | 2213779 |
| 1734392400 | 1.9 | 0.16 | 9.20 | 1.6681999 | 2.05 | 1.58 | 7986943 |
| 1734133200 | 1.74 | 0.14 | 8.75 | 1.57 | 1.8 | 1.455 | 9343026 |
| 1734046800 | 1.6 | 0 | 0.00 | 1.645 | 1.67 | 1.535 | 2700567 |
| 1733960400 | 1.6 | -0.1 | -5.88 | 1.71 | 1.73 | 1.54 | 2302534 |
| 1733874000 | 1.7 | 0.06 | 3.66 | 1.76 | 2 | 1.665 | 5179426 |
| 1733787600 | 1.6399999 | 0.03 | 1.86 | 1.8085 | 1.92 | 1.6399999 | 3712497 |
| 1733528400 | 1.61 | 0.06 | 3.87 | 1.57 | 1.705 | 1.5049999 | 2668203 |
| 1733442000 | 1.55 | 0.02 | 1.31 | 1.52 | 1.6 | 1.3899999 | 3241000 |
| 1733355600 | 1.53 | 0.04 | 2.68 | 1.535 | 1.6299999 | 1.485 | 2059372 |
| 1733269200 | 1.49 | -0.04 | -2.61 | 1.54 | 1.54 | 1.44 | 1617415 |
| 1733182800 | 1.53 | -0.05 | -3.16 | 1.62 | 1.69 | 1.5049999 | 2359950 |
