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 )

13.37 -0.15 (-1.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 26, 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 (%)
May 31, 2022 11.39 11.73 11.04 11.63 288,951 +0.30(+2.65%)
May 27, 2022 10.41 11.38 9.990 11.33 256,550 +1.09(+10.64%)
May 26, 2022 9.890 10.48 9.890 10.24 332,422 +0.24(+2.40%)
May 25, 2022 9.930 10.21 9.530 10.00 218,541 +0.20(+2.04%)
May 24, 2022 9.980 10.14 9.510 9.800 197,782 -0.35(-3.45%)
May 23, 2022 10.22 10.49 9.930 10.15 172,824 -0.20(-1.93%)
May 20, 2022 10.52 10.60 9.880 10.35 243,258 +0.06(+0.58%)
May 19, 2022 10.05 10.61 9.780 10.29 240,111 +0.13(+1.28%)
May 18, 2022 10.13 10.49 10.01 10.16 187,118 -0.14(-1.36%)
May 17, 2022 9.630 10.30 9.630 10.30 245,053 +0.89(+9.46%)
May 16, 2022 9.010 9.610 8.790 9.410 213,075 +0.28(+3.07%)
May 13, 2022 8.820 9.330 8.720 9.130 246,901 +0.61(+7.16%)
May 12, 2022 7.250 8.640 7.250 8.520 390,630 +1.14(+15.45%)
May 11, 2022 7.450 7.585 7.070 7.380 373,841 -0.20(-2.64%)
May 10, 2022 8.150 8.350 7.300 7.580 381,359 -0.36(-4.53%)
May 09, 2022 7.910 8.410 7.630 7.940 348,435 -0.26(-3.17%)
May 06, 2022 9.500 9.500 7.630 8.200 1,464,572 -1.50(-15.46%)
May 05, 2022 10.17 10.26 9.400 9.700 928,683 -0.55(-5.37%)
May 04, 2022 10.53 11.20 9.630 10.25 886,748 -0.27(-2.57%)
May 03, 2022 10.28 10.95 10.12 10.52 264,739 +0.17(+1.64%)
May 02, 2022 9.800 10.70 9.710 10.35 315,857 +0.45(+4.55%)
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%)
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.