Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NerdWallet, Inc. (NRDS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
12.87+0.17 (+1.34%)
At close: 04:00PM EST
12.60 -0.27 (-2.10%)
After hours: 07:24PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202312.6013.0212.5912.8712.87337,746
Feb 03, 202312.5513.0212.4812.7012.70355,500
Feb 02, 202312.2112.9012.1412.8212.82380,400
Feb 01, 202311.6612.0911.4711.9911.99173,900
Jan 31, 202311.6612.0211.6311.6911.69154,200
Jan 30, 202311.6711.8511.3711.6711.67255,300
Jan 27, 202311.2711.9811.1011.8711.87191,600
Jan 26, 202311.1911.4510.8011.3311.33300,200
Jan 25, 202310.5711.1110.3411.0811.08167,500
Jan 24, 202310.5810.8910.5210.7210.72137,400
Jan 23, 202310.4510.7610.4410.6510.65148,500
Jan 20, 202310.1810.5210.0310.4610.46163,200
Jan 19, 202310.2210.279.8310.0210.02269,100
Jan 18, 202310.4010.5210.2610.3510.35138,300
Jan 17, 202310.2710.3710.1110.3610.36161,900
Jan 13, 20239.9810.359.9310.3010.30197,200
Jan 12, 20239.8110.149.6210.0810.08118,700
Jan 11, 20239.789.829.549.809.8088,700
Jan 10, 20239.609.789.479.739.73113,600
Jan 09, 20239.7110.019.649.659.65159,500
Jan 06, 20239.389.579.089.549.54133,900
Jan 05, 20239.639.819.089.289.28156,900
Jan 04, 20239.759.869.519.639.63114,200
Jan 03, 20239.719.869.249.649.64210,700
Dec 30, 20229.299.669.219.609.60253,700
Dec 29, 20228.689.428.689.399.39265,400
Dec 28, 20228.768.958.638.788.78228,000
Dec 27, 20229.039.038.458.758.75391,000
Dec 23, 20229.379.548.998.998.99320,100
Dec 22, 20229.579.719.249.409.40131,700
Dec 21, 20229.709.859.369.589.58196,300
Dec 20, 20229.499.989.459.669.66283,100
Dec 19, 20229.369.499.049.189.18211,500
Dec 16, 20229.229.429.119.389.38341,300
Dec 15, 20229.639.639.139.309.30227,900
Dec 14, 20229.9010.129.669.729.72251,100
Dec 13, 202210.2410.489.659.889.88334,000
Dec 12, 20229.9710.079.7210.0210.02215,800
Dec 09, 20229.9510.109.859.989.98251,200
Dec 08, 20229.6010.279.389.969.96364,500
Dec 07, 202210.3710.539.559.619.61825,800
Dec 06, 202211.7411.8810.2810.4710.47788,100
Dec 05, 202212.7512.7711.7011.9411.94412,000
Dec 02, 202213.0813.1212.6012.8112.81318,000
Dec 01, 202212.7813.4012.7213.1713.17335,400
Nov 30, 202213.2013.2212.3512.7012.70459,300
Nov 29, 202213.4513.7413.1113.2513.25207,200
Nov 28, 202213.3713.7413.3713.5113.51265,900
Nov 25, 202213.3913.7013.1313.4513.45137,600
Nov 23, 202213.1913.5013.0313.3213.32263,500
Nov 22, 202213.6513.6512.5613.1313.13414,000
Nov 21, 202214.2014.4213.6513.7313.73436,000
Nov 18, 202214.0014.4213.5014.3414.34761,500
Nov 17, 202212.5013.8212.2913.7113.711,216,400
Nov 16, 202212.8712.8812.0712.7412.74293,900
Nov 15, 202213.0213.4112.6312.9612.96439,400
Nov 14, 202212.9513.3212.7312.7912.79488,900
Nov 11, 202213.4313.9512.7612.9612.96535,500
Nov 10, 202213.3313.4513.0413.3113.31376,700
Nov 09, 202213.2513.4712.8012.8312.83308,500
Nov 08, 202213.2513.9512.5113.4413.44544,600
Nov 07, 202213.1013.4912.4513.4413.44712,000
Nov 04, 202213.7913.7912.8013.2713.27865,500
Nov 03, 202211.9314.0511.5213.6313.632,995,700
Nov 02, 202210.6310.639.799.929.92289,700
Nov 01, 202211.8611.8610.6310.6710.67211,700
Oct 31, 202211.2011.7611.0411.7411.74135,200
Oct 28, 202210.7411.3310.4511.2511.25153,600
Oct 27, 202211.2311.2510.6410.7410.74119,700
Oct 26, 202210.6211.3410.4911.1011.10169,200
Oct 25, 202210.1710.8210.1410.5810.58207,000
Oct 24, 202210.8510.859.7010.1710.17215,700
Oct 21, 202211.1111.2410.7910.8010.80217,500
Oct 20, 202211.0111.5010.9111.1111.11250,000
Oct 19, 202210.9711.0210.6111.0011.00277,600
Oct 18, 202211.4011.5511.0011.0911.09226,400
Oct 17, 202210.5411.1110.5411.0811.08142,600
Oct 14, 202211.0111.1610.2610.2810.28102,500
Oct 13, 202210.1511.039.8710.8810.88162,600
Oct 12, 202211.0511.2510.4910.5510.55302,300
Oct 11, 202211.0011.6710.8811.0511.05348,400
Oct 10, 202210.2811.0310.0511.0211.02202,300
Oct 07, 202210.1510.319.8310.2210.22128,900
Oct 06, 202210.0410.4210.0410.3110.3195,200
Oct 05, 20229.7410.139.7310.1110.11138,700
Oct 04, 20229.389.979.389.929.92177,500
Oct 03, 20228.939.238.589.159.15176,500
Sep 30, 20228.859.248.738.878.87213,200
Sep 29, 20229.469.468.808.858.85135,500
Sep 28, 20229.369.829.369.609.60138,600
Sep 27, 20229.189.509.069.309.30243,800
Sep 26, 20229.489.859.039.069.06162,000
Sep 23, 20229.419.689.179.579.57182,800
Sep 22, 202211.0511.109.609.619.61230,900
Sep 21, 202211.3911.5411.0911.1211.12170,300
Sep 20, 202211.2111.4511.0511.3711.37276,200
Sep 19, 202210.7111.4210.6911.4111.41408,900
Sep 16, 202211.4011.4110.5310.9810.981,876,500
Sep 15, 202211.1111.6711.1111.5811.58454,600
Sep 14, 202211.3711.5711.2311.3311.33325,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement