Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NerdWallet, Inc. - Class A Common Stock (NQ: NRDS )

14.14 -0.35 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.670 10.14 9.480 9.900 177,216 +0.14(+1.43%)
Apr 28, 2022 9.450 9.930 9.040 9.760 242,477 +0.41(+4.39%)
Apr 27, 2022 9.450 9.800 9.350 9.350 116,806 -0.08(-0.85%)
Apr 26, 2022 9.740 9.880 9.270 9.430 147,456 -0.40(-4.07%)
Apr 25, 2022 9.210 10.10 9.190 9.830 259,317 +0.49(+5.25%)
Apr 22, 2022 9.640 9.990 9.210 9.340 233,695 -0.43(-4.40%)
Apr 21, 2022 10.02 10.19 9.400 9.770 129,986 -0.14(-1.41%)
Apr 20, 2022 10.13 10.50 9.750 9.910 155,586 -0.22(-2.17%)
Apr 19, 2022 9.800 10.24 9.520 10.13 151,310 +0.40(+4.11%)
Apr 18, 2022 9.730 9.900 9.500 9.730 109,429 -0.11(-1.12%)
Apr 14, 2022 10.25 10.42 9.637 9.840 98,986 -0.35(-3.43%)
Apr 13, 2022 9.790 10.33 9.710 10.19 210,290 +0.47(+4.84%)
Apr 12, 2022 10.31 10.64 9.690 9.720 277,240 -0.41(-4.05%)
Apr 11, 2022 10.13 10.46 9.850 10.13 122,113 -0.17(-1.65%)
Apr 08, 2022 10.53 10.60 10.11 10.30 128,407 -0.36(-3.38%)
Apr 07, 2022 11.21 11.29 10.57 10.66 117,173 -0.60(-5.33%)
Apr 06, 2022 11.89 11.96 10.79 11.26 172,174 -0.93(-7.63%)
Apr 05, 2022 12.61 12.61 11.90 12.19 128,551 -0.39(-3.10%)
Apr 04, 2022 12.03 12.87 12.03 12.58 108,655 +0.68(+5.71%)
Apr 01, 2022 12.21 12.63 11.76 11.90 114,729 -0.09(-0.75%)
Mar 31, 2022 12.36 12.36 11.92 11.99 68,098 -0.32(-2.60%)
Mar 30, 2022 12.56 13.05 12.11 12.31 95,673 -0.33(-2.61%)
Mar 29, 2022 11.94 12.68 11.94 12.64 80,983 +0.84(+7.12%)
Mar 28, 2022 11.94 12.31 11.45 11.80 85,818 -0.17(-1.42%)
Mar 25, 2022 12.51 12.60 11.70 11.97 139,602 -0.67(-5.30%)
Mar 24, 2022 12.37 12.73 11.57 12.64 286,512 +0.40(+3.27%)
Mar 23, 2022 12.26 12.89 12.14 12.24 120,537 -0.09(-0.73%)
Mar 22, 2022 12.32 12.69 12.23 12.33 137,024 +0.02(+0.16%)
Mar 21, 2022 12.28 12.69 12.03 12.31 241,377 +0.03(+0.24%)
Mar 18, 2022 11.25 12.29 10.98 12.28 189,217 +1.07(+9.55%)
Mar 17, 2022 10.89 11.60 10.82 11.21 167,447 +0.22(+2.00%)
Mar 16, 2022 10.51 11.04 10.32 10.99 296,432 +0.50(+4.77%)
Mar 15, 2022 10.06 10.57 9.950 10.49 158,858 +0.58(+5.85%)
Mar 14, 2022 10.25 10.49 9.630 9.910 191,174 -0.34(-3.32%)
Mar 11, 2022 11.00 11.16 10.22 10.25 146,311 -0.79(-7.16%)
Mar 10, 2022 11.19 11.37 10.50 11.04 159,461 -0.33(-2.90%)
Mar 09, 2022 11.03 11.63 10.99 11.37 181,379 +0.64(+5.96%)
Mar 08, 2022 9.690 11.00 9.550 10.73 408,474 +1.04(+10.73%)
Mar 07, 2022 9.580 10.15 9.550 9.690 289,041 +0.07(+0.73%)
Mar 04, 2022 9.790 10.07 9.530 9.620 323,694 -0.37(-3.70%)
Mar 03, 2022 9.650 10.23 9.410 9.990 481,145 +0.44(+4.61%)
Mar 02, 2022 11.02 11.02 9.160 9.550 889,330 -1.35(-12.39%)
Mar 01, 2022 11.53 12.30 10.86 10.90 471,643 -0.55(-4.80%)
Feb 28, 2022 11.61 11.66 11.05 11.45 367,196 -0.14(-1.21%)
Feb 25, 2022 11.36 12.05 11.37 11.59 763,859 +0.57(+5.17%)
Feb 24, 2022 9.220 11.05 9.090 11.02 330,425 +0.77(+7.51%)
Feb 23, 2022 10.89 10.95 10.19 10.25 522,937 -0.50(-4.65%)
Feb 22, 2022 11.64 12.05 10.63 10.75 464,071 -1.04(-8.82%)
Feb 18, 2022 11.79 0 -0.44(-3.60%)
Feb 17, 2022 13.39 13.51 12.18 12.23 184,651 -1.22(-9.07%)
Feb 16, 2022 13.54 13.83 13.33 13.45 107,119 -0.23(-1.68%)
Feb 15, 2022 13.90 14.00 13.41 13.68 145,359 +0.05(+0.37%)
Feb 14, 2022 13.54 14.16 13.14 13.63 363,353 +0.09(+0.66%)
Feb 11, 2022 14.94 15.15 13.54 13.54 364,009 -1.42(-9.49%)
Feb 10, 2022 15.52 15.98 14.93 14.96 91,620 -0.84(-5.32%)
Feb 09, 2022 15.34 15.93 15.02 15.80 89,974 +0.47(+3.07%)
Feb 08, 2022 15.09 15.42 14.59 15.33 78,640 +0.51(+3.44%)
Feb 07, 2022 15.66 16.61 14.78 14.82 247,597 -0.81(-5.18%)
Feb 04, 2022 14.55 15.77 14.26 15.63 287,459 +0.98(+6.69%)
Feb 03, 2022 14.81 14.31 14.65 174,915 -0.53(-3.49%)
Feb 02, 2022 15.59 15.69 14.75 15.18 260,223 -0.27(-1.75%)
Feb 01, 2022 15.25 15.58 14.38 15.45 203,181 +0.32(+2.12%)
Jan 31, 2022 14.16 15.13 229,436 +1.01(+7.15%)
Jan 28, 2022 13.51 14.21 13.00 14.12 182,319 +0.45(+3.29%)
Jan 27, 2022 13.91 13.99 13.51 13.67 228,890 +0.00(+0.00%)
Jan 26, 2022 13.90 14.34 13.39 13.67 272,618 +0.07(+0.51%)
Jan 25, 2022 13.35 13.84 13.09 13.60 261,601 +0.23(+1.72%)
Jan 24, 2022 12.91 13.49 12.57 13.37 348,065 +0.25(+1.91%)
Jan 21, 2022 12.62 13.31 12.44 13.12 422,186 +0.28(+2.18%)
Jan 20, 2022 12.94 13.25 12.77 12.84 158,295 +0.01(+0.08%)
Jan 19, 2022 12.58 13.25 12.15 12.83 270,784 +0.38(+3.05%)
Jan 18, 2022 13.11 13.30 12.11 12.45 261,822 -0.89(-6.67%)
Jan 14, 2022 13.34 0 -0.41(-2.98%)
Jan 13, 2022 14.27 14.43 13.68 13.75 162,813 -0.56(-3.91%)
Jan 12, 2022 14.85 14.97 14.26 14.31 145,517 -0.44(-2.98%)
Jan 11, 2022 14.51 14.97 14.38 14.75 143,788 +0.25(+1.72%)
Jan 10, 2022 14.67 15.09 14.04 14.50 295,562 -0.43(-2.88%)
Jan 07, 2022 15.07 15.25 14.42 14.93 436,010 +0.05(+0.34%)
Jan 06, 2022 14.50 15.06 14.05 14.88 353,677 +0.32(+2.20%)
Jan 05, 2022 15.01 15.32 14.33 14.56 560,662 -0.65(-4.27%)
Jan 04, 2022 15.91 16.00 14.50 15.21 679,294 -0.74(-4.64%)
Jan 03, 2022 15.72 16.21 15.25 15.95 219,684 +0.40(+2.57%)
Dec 31, 2021 15.47 15.85 15.11 15.55 201,707 -0.01(-0.06%)
Dec 30, 2021 14.77 15.70 14.55 15.56 213,826 +0.73(+4.92%)
Dec 29, 2021 14.39 14.98 14.20 14.83 214,055 +0.23(+1.58%)
Dec 28, 2021 14.90 14.90 14.33 14.60 178,323 -0.23(-1.55%)
Dec 27, 2021 15.05 15.23 14.70 14.83 117,289 -0.30(-1.98%)
Dec 23, 2021 14.94 15.45 14.67 15.13 238,798 +0.12(+0.80%)
Dec 22, 2021 14.96 15.50 14.61 15.01 336,613 +0.05(+0.33%)
Dec 21, 2021 15.34 16.01 14.78 14.96 598,110 -0.36(-2.35%)
Dec 20, 2021 15.02 15.51 14.36 15.32 471,799 +0.25(+1.66%)
Dec 17, 2021 14.37 15.50 13.88 15.07 1,090,177 +0.53(+3.65%)
Dec 16, 2021 15.63 15.94 14.37 14.54 394,394 -0.92(-5.95%)
Dec 15, 2021 14.82 15.95 14.37 15.46 647,556 +0.35(+2.32%)
Dec 14, 2021 14.30 15.38 14.00 15.11 330,148 +0.87(+6.11%)
Dec 13, 2021 16.13 16.16 14.15 14.24 553,562 -1.94(-11.99%)
Dec 10, 2021 15.99 16.30 15.52 16.18 163,046 +0.16(+1.00%)
Dec 09, 2021 16.13 16.69 15.36 16.02 221,349 -0.09(-0.56%)
Dec 08, 2021 16.02 16.46 15.32 16.11 319,440 +0.01(+0.06%)
Dec 07, 2021 15.25 16.20 14.93 16.10 689,610 +1.29(+8.71%)
Dec 06, 2021 15.01 15.25 14.00 14.81 514,984 +0.27(+1.86%)
Dec 03, 2021 16.20 16.84 14.33 14.54 567,376 -1.64(-10.14%)
Dec 02, 2021 17.72 17.75 14.60 16.18 996,921 -1.54(-8.69%)
Dec 01, 2021 18.74 19.41 16.82 17.72 573,690 -0.36(-1.99%)
Nov 30, 2021 20.55 20.73 17.70 18.08 1,203,095 -2.57(-12.45%)
Nov 29, 2021 23.88 23.98 20.50 20.65 854,312 -1.97(-8.71%)
Nov 26, 2021 22.01 23.31 21.95 22.62 155,594 +0.03(+0.13%)
Nov 24, 2021 25.40 25.64 21.73 22.59 547,315 -2.84(-11.17%)
Nov 23, 2021 27.00 27.25 25.11 25.43 457,537 -1.79(-6.58%)
Nov 22, 2021 27.12 27.49 25.33 27.22 245,854 -0.17(-0.62%)
Nov 19, 2021 27.50 27.70 26.61 27.39 233,903 -0.11(-0.40%)
Nov 18, 2021 27.18 27.51 26.98 27.50 542,519 +0.41(+1.51%)
Nov 17, 2021 25.32 27.22 24.75 27.09 508,201 +1.72(+6.78%)
Nov 16, 2021 25.26 26.01 24.53 25.37 373,423 +0.37(+1.48%)
Nov 15, 2021 24.55 25.51 24.50 25.00 336,866 +0.05(+0.20%)
Nov 12, 2021 25.12 25.66 24.50 24.95 274,841 -0.09(-0.36%)
Nov 11, 2021 23.12 25.49 23.02 25.04 494,474 +1.55(+6.60%)
Nov 10, 2021 24.49 23.49 964,036 -1.00(-4.08%)
Nov 09, 2021 23.02 24.72 23.00 24.49 704,599 +0.95(+4.04%)
Nov 08, 2021 25.41 25.41 23.13 23.54 1,207,707 -2.35(-9.08%)
Nov 05, 2021 27.91 29.15 25.00 25.89 2,129,271 -2.41(-8.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.