Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,135.25
+11.75(+0.28%)
Dow Futures
33,995.00
+61.00(+0.18%)
Nasdaq Futures
12,562.00
+46.50(+0.37%)
Russell 2000 Futures
1,971.00
+5.90(+0.30%)
Crude Oil
74.51
+0.40(+0.54%)
Gold
1,884.10
+4.60(+0.24%)

Advertisement

NerdWallet, Inc. (NRDS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

12.87

+0.17

(+1.34%)

At close: 04:00PM EST

12.60

-0.27

(-2.10%)

After hours:

07:24PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	12.60	13.02	12.59	12.87	12.87	337,746
Feb 03, 2023	12.55	13.02	12.48	12.70	12.70	355,500
Feb 02, 2023	12.21	12.90	12.14	12.82	12.82	380,400
Feb 01, 2023	11.66	12.09	11.47	11.99	11.99	173,900
Jan 31, 2023	11.66	12.02	11.63	11.69	11.69	154,200
Jan 30, 2023	11.67	11.85	11.37	11.67	11.67	255,300
Jan 27, 2023	11.27	11.98	11.10	11.87	11.87	191,600
Jan 26, 2023	11.19	11.45	10.80	11.33	11.33	300,200
Jan 25, 2023	10.57	11.11	10.34	11.08	11.08	167,500
Jan 24, 2023	10.58	10.89	10.52	10.72	10.72	137,400
Jan 23, 2023	10.45	10.76	10.44	10.65	10.65	148,500
Jan 20, 2023	10.18	10.52	10.03	10.46	10.46	163,200
Jan 19, 2023	10.22	10.27	9.83	10.02	10.02	269,100
Jan 18, 2023	10.40	10.52	10.26	10.35	10.35	138,300
Jan 17, 2023	10.27	10.37	10.11	10.36	10.36	161,900
Jan 13, 2023	9.98	10.35	9.93	10.30	10.30	197,200
Jan 12, 2023	9.81	10.14	9.62	10.08	10.08	118,700
Jan 11, 2023	9.78	9.82	9.54	9.80	9.80	88,700
Jan 10, 2023	9.60	9.78	9.47	9.73	9.73	113,600
Jan 09, 2023	9.71	10.01	9.64	9.65	9.65	159,500
Jan 06, 2023	9.38	9.57	9.08	9.54	9.54	133,900
Jan 05, 2023	9.63	9.81	9.08	9.28	9.28	156,900
Jan 04, 2023	9.75	9.86	9.51	9.63	9.63	114,200
Jan 03, 2023	9.71	9.86	9.24	9.64	9.64	210,700
Dec 30, 2022	9.29	9.66	9.21	9.60	9.60	253,700
Dec 29, 2022	8.68	9.42	8.68	9.39	9.39	265,400
Dec 28, 2022	8.76	8.95	8.63	8.78	8.78	228,000
Dec 27, 2022	9.03	9.03	8.45	8.75	8.75	391,000
Dec 23, 2022	9.37	9.54	8.99	8.99	8.99	320,100
Dec 22, 2022	9.57	9.71	9.24	9.40	9.40	131,700
Dec 21, 2022	9.70	9.85	9.36	9.58	9.58	196,300
Dec 20, 2022	9.49	9.98	9.45	9.66	9.66	283,100
Dec 19, 2022	9.36	9.49	9.04	9.18	9.18	211,500
Dec 16, 2022	9.22	9.42	9.11	9.38	9.38	341,300
Dec 15, 2022	9.63	9.63	9.13	9.30	9.30	227,900
Dec 14, 2022	9.90	10.12	9.66	9.72	9.72	251,100
Dec 13, 2022	10.24	10.48	9.65	9.88	9.88	334,000
Dec 12, 2022	9.97	10.07	9.72	10.02	10.02	215,800
Dec 09, 2022	9.95	10.10	9.85	9.98	9.98	251,200
Dec 08, 2022	9.60	10.27	9.38	9.96	9.96	364,500
Dec 07, 2022	10.37	10.53	9.55	9.61	9.61	825,800
Dec 06, 2022	11.74	11.88	10.28	10.47	10.47	788,100
Dec 05, 2022	12.75	12.77	11.70	11.94	11.94	412,000
Dec 02, 2022	13.08	13.12	12.60	12.81	12.81	318,000
Dec 01, 2022	12.78	13.40	12.72	13.17	13.17	335,400
Nov 30, 2022	13.20	13.22	12.35	12.70	12.70	459,300
Nov 29, 2022	13.45	13.74	13.11	13.25	13.25	207,200
Nov 28, 2022	13.37	13.74	13.37	13.51	13.51	265,900
Nov 25, 2022	13.39	13.70	13.13	13.45	13.45	137,600
Nov 23, 2022	13.19	13.50	13.03	13.32	13.32	263,500
Nov 22, 2022	13.65	13.65	12.56	13.13	13.13	414,000
Nov 21, 2022	14.20	14.42	13.65	13.73	13.73	436,000
Nov 18, 2022	14.00	14.42	13.50	14.34	14.34	761,500
Nov 17, 2022	12.50	13.82	12.29	13.71	13.71	1,216,400
Nov 16, 2022	12.87	12.88	12.07	12.74	12.74	293,900
Nov 15, 2022	13.02	13.41	12.63	12.96	12.96	439,400
Nov 14, 2022	12.95	13.32	12.73	12.79	12.79	488,900
Nov 11, 2022	13.43	13.95	12.76	12.96	12.96	535,500
Nov 10, 2022	13.33	13.45	13.04	13.31	13.31	376,700
Nov 09, 2022	13.25	13.47	12.80	12.83	12.83	308,500
Nov 08, 2022	13.25	13.95	12.51	13.44	13.44	544,600
Nov 07, 2022	13.10	13.49	12.45	13.44	13.44	712,000
Nov 04, 2022	13.79	13.79	12.80	13.27	13.27	865,500
Nov 03, 2022	11.93	14.05	11.52	13.63	13.63	2,995,700
Nov 02, 2022	10.63	10.63	9.79	9.92	9.92	289,700
Nov 01, 2022	11.86	11.86	10.63	10.67	10.67	211,700
Oct 31, 2022	11.20	11.76	11.04	11.74	11.74	135,200
Oct 28, 2022	10.74	11.33	10.45	11.25	11.25	153,600
Oct 27, 2022	11.23	11.25	10.64	10.74	10.74	119,700
Oct 26, 2022	10.62	11.34	10.49	11.10	11.10	169,200
Oct 25, 2022	10.17	10.82	10.14	10.58	10.58	207,000
Oct 24, 2022	10.85	10.85	9.70	10.17	10.17	215,700
Oct 21, 2022	11.11	11.24	10.79	10.80	10.80	217,500
Oct 20, 2022	11.01	11.50	10.91	11.11	11.11	250,000
Oct 19, 2022	10.97	11.02	10.61	11.00	11.00	277,600
Oct 18, 2022	11.40	11.55	11.00	11.09	11.09	226,400
Oct 17, 2022	10.54	11.11	10.54	11.08	11.08	142,600
Oct 14, 2022	11.01	11.16	10.26	10.28	10.28	102,500
Oct 13, 2022	10.15	11.03	9.87	10.88	10.88	162,600
Oct 12, 2022	11.05	11.25	10.49	10.55	10.55	302,300
Oct 11, 2022	11.00	11.67	10.88	11.05	11.05	348,400
Oct 10, 2022	10.28	11.03	10.05	11.02	11.02	202,300
Oct 07, 2022	10.15	10.31	9.83	10.22	10.22	128,900
Oct 06, 2022	10.04	10.42	10.04	10.31	10.31	95,200
Oct 05, 2022	9.74	10.13	9.73	10.11	10.11	138,700
Oct 04, 2022	9.38	9.97	9.38	9.92	9.92	177,500
Oct 03, 2022	8.93	9.23	8.58	9.15	9.15	176,500
Sep 30, 2022	8.85	9.24	8.73	8.87	8.87	213,200
Sep 29, 2022	9.46	9.46	8.80	8.85	8.85	135,500
Sep 28, 2022	9.36	9.82	9.36	9.60	9.60	138,600
Sep 27, 2022	9.18	9.50	9.06	9.30	9.30	243,800
Sep 26, 2022	9.48	9.85	9.03	9.06	9.06	162,000
Sep 23, 2022	9.41	9.68	9.17	9.57	9.57	182,800
Sep 22, 2022	11.05	11.10	9.60	9.61	9.61	230,900
Sep 21, 2022	11.39	11.54	11.09	11.12	11.12	170,300
Sep 20, 2022	11.21	11.45	11.05	11.37	11.37	276,200
Sep 19, 2022	10.71	11.42	10.69	11.41	11.41	408,900
Sep 16, 2022	11.40	11.41	10.53	10.98	10.98	1,876,500
Sep 15, 2022	11.11	11.67	11.11	11.58	11.58	454,600
Sep 14, 2022	11.37	11.57	11.23	11.33	11.33	325,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,135.25+11.75(+0.28%)

Dow Futures33,995.00+61.00(+0.18%)

Nasdaq Futures12,562.00+46.50(+0.37%)

Russell 2000 Futures1,971.00+5.90(+0.30%)

Crude Oil74.51+0.40(+0.54%)

Gold1,884.10+4.60(+0.24%)

NerdWallet, Inc. (NRDS)

S&P Futures
4,135.25
+11.75(+0.28%)

Dow Futures
33,995.00
+61.00(+0.18%)

Nasdaq Futures
12,562.00
+46.50(+0.37%)

Russell 2000 Futures
1,971.00
+5.90(+0.30%)

Crude Oil
74.51
+0.40(+0.54%)

Gold
1,884.10
+4.60(+0.24%)