Advertisement
U.S. markets open in 3 hours 52 minutes

NerdWallet, Inc. (NRDS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
16.87+0.27 (+1.63%)
At close: 04:00PM EST
16.89 +0.02 (+0.12%)
Pre-Market: 04:01AM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202416.9017.0116.5116.8716.87414,800
Feb 28, 202416.7916.9816.3516.6016.60481,300
Feb 27, 202417.0017.3016.7216.9816.98409,100
Feb 26, 202416.4716.9916.3516.9516.95410,900
Feb 23, 202415.8916.6415.8416.6116.61297,600
Feb 22, 202416.2416.5915.5615.8815.88348,000
Feb 21, 202415.6816.2915.6516.2416.24258,600
Feb 20, 202416.3516.4015.4915.8915.89453,300
Feb 16, 202416.1316.9315.8816.9316.93541,900
Feb 15, 202414.9916.5014.5416.3216.321,016,700
Feb 14, 202415.9216.6415.9216.5616.56432,300
Feb 13, 202415.5015.9915.4315.6715.67328,100
Feb 12, 202415.6916.1615.6216.0916.09286,000
Feb 09, 202415.4715.5815.1215.5215.52166,000
Feb 08, 202414.6615.3714.6615.2115.21210,000
Feb 07, 202415.1015.1014.6014.6214.62183,400
Feb 06, 202414.9815.2914.9615.0315.03135,800
Feb 05, 202415.3715.3714.8615.0015.00187,600
Feb 02, 202415.4415.7315.4115.4915.49179,400
Feb 01, 202415.3615.7015.0115.6115.61228,000
Jan 31, 202415.9716.2015.3115.3115.31232,000
Jan 30, 202416.1816.2816.0016.0616.06198,100
Jan 29, 202416.1216.2815.9616.2716.27179,000
Jan 26, 202415.8416.1915.7416.0916.09337,900
Jan 25, 202415.4415.8115.2615.7615.76282,800
Jan 24, 202415.3115.6915.1715.2215.22216,500
Jan 23, 202415.3215.5314.9015.2215.22213,800
Jan 22, 202415.2415.8515.1715.3215.32380,300
Jan 19, 202414.7715.1014.5615.0215.02307,800
Jan 18, 202414.8114.9514.5214.6814.68249,200
Jan 17, 202414.3014.6614.1614.6314.63257,900
Jan 16, 202414.0914.5614.0214.5614.56209,400
Jan 12, 202414.2014.4413.8914.2914.29263,100
Jan 11, 202414.3714.4413.8714.0814.08446,400
Jan 10, 202414.2414.5614.1614.3814.38325,200
Jan 09, 202413.6214.2613.5114.1814.18257,700
Jan 08, 202413.4914.2613.4313.8713.87395,300
Jan 05, 202413.7113.9213.2413.3313.33326,700
Jan 04, 202413.9614.1913.6613.8813.88155,900
Jan 03, 202414.3014.3613.8313.9213.92346,100
Jan 02, 202414.3014.6213.9414.5014.50320,400
Dec 29, 202315.1615.2414.6714.7214.72696,600
Dec 28, 202315.0315.3614.8715.2115.21223,000
Dec 27, 202314.8815.2014.6915.1915.19303,800
Dec 26, 202314.5214.9214.4214.8814.88245,700
Dec 22, 202314.3214.5214.1714.4514.45367,100
Dec 21, 202314.0714.3813.9714.0914.09262,000
Dec 20, 202314.4014.5713.8213.8513.85296,700
Dec 19, 202314.1414.5113.9414.4314.43285,900
Dec 18, 202314.1714.1713.8513.9713.97259,400
Dec 15, 202314.0614.3513.8614.1714.17548,500
Dec 14, 202314.0314.2613.4913.9113.91523,700
Dec 13, 202313.4314.0013.0613.9713.97460,300
Dec 12, 202313.1013.5112.9913.4413.44365,900
Dec 11, 202312.9813.1612.7813.1413.14235,100
Dec 08, 202312.3412.9212.3412.9212.92356,600
Dec 07, 202312.1012.5112.0012.4812.48374,600
Dec 06, 202312.1012.3611.9912.0712.07313,900
Dec 05, 202311.7312.1011.7212.0812.08298,400
Dec 04, 202312.4812.5511.6611.8911.89504,500
Dec 01, 202311.5912.5111.5012.5012.50443,700
Nov 30, 202312.0712.0711.6511.7511.75258,400
Nov 29, 202311.9312.3511.7411.9411.94349,000
Nov 28, 202311.5912.0511.3411.8111.81382,000
Nov 27, 202311.0511.7911.0511.6011.60477,100
Nov 24, 202311.0411.8010.8911.1111.11373,900
Nov 22, 202311.1511.2511.0211.1011.10172,400
Nov 21, 202311.2511.2510.8510.9910.99190,600
Nov 20, 202311.0811.4710.9811.3611.36394,600
Nov 17, 202311.1011.1210.8211.0811.08212,000
Nov 16, 202311.5411.5410.7611.0011.00252,700
Nov 15, 202311.7611.9911.4411.6411.64355,200
Nov 14, 202311.4711.6811.2311.6711.67413,600
Nov 13, 202310.7211.0310.6011.0211.02376,300
Nov 10, 202310.9411.0010.6910.8110.81237,200
Nov 09, 202311.3911.4110.8210.8410.84383,100
Nov 08, 202311.7311.7311.1811.4011.40525,500
Nov 07, 202311.7012.2211.6011.7311.73548,100
Nov 06, 202311.4411.9011.4311.7111.71639,500
Nov 03, 202311.2412.0611.1711.4611.461,091,300
Nov 02, 202311.0411.2410.8411.1111.11576,800
Nov 01, 202310.7911.1810.6010.9310.93869,600
Oct 31, 202310.5211.1310.2710.7810.781,686,800
Oct 30, 20239.5010.759.4810.5710.572,503,300
Oct 27, 20238.009.827.509.349.347,682,700
Oct 26, 20236.546.686.486.646.64718,400
Oct 25, 20236.746.746.386.516.51778,900
Oct 24, 20237.487.486.716.756.75773,000
Oct 23, 20237.227.347.127.247.24207,500
Oct 20, 20237.297.577.187.237.23304,700
Oct 19, 20237.547.567.287.297.29328,400
Oct 18, 20238.068.137.487.527.52444,700
Oct 17, 20238.468.698.118.138.13291,900
Oct 16, 20238.378.588.348.518.51425,600
Oct 13, 20238.848.978.228.258.25409,400
Oct 12, 20238.829.048.738.818.81324,600
Oct 11, 20238.789.058.768.828.82320,500
Oct 10, 20238.879.088.768.788.78440,100
Oct 09, 20238.629.018.628.858.85352,600
Oct 06, 20238.538.928.488.708.70410,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...