Skip to main content

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

16.87 +0.27 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 16.79 16.98 16.35 16.60 481,269 -0.38(-2.24%)
Feb 27, 2024 17.00 17.30 16.72 16.98 409,101 +0.03(+0.18%)
Feb 26, 2024 16.47 16.99 16.35 16.95 410,999 +0.34(+2.05%)
Feb 23, 2024 15.89 16.64 15.84 16.61 297,702 +0.73(+4.60%)
Feb 22, 2024 16.24 16.59 15.56 15.88 347,980 -0.36(-2.22%)
Feb 21, 2024 15.68 16.29 15.65 16.24 257,979 +0.35(+2.20%)
Feb 20, 2024 16.35 16.39 15.49 15.89 453,273 -1.04(-6.14%)
Feb 16, 2024 16.13 16.93 15.88 16.93 542,613 +0.61(+3.74%)
Feb 15, 2024 14.99 16.50 14.54 16.32 1,016,687 -0.24(-1.45%)
Feb 14, 2024 15.92 16.64 15.92 16.56 427,864 +0.89(+5.68%)
Feb 13, 2024 15.50 15.99 15.43 15.67 328,095 -0.42(-2.61%)
Feb 12, 2024 15.69 16.16 15.62 16.09 286,020 +0.57(+3.67%)
Feb 09, 2024 15.47 15.58 15.12 15.52 165,962 +0.31(+2.04%)
Feb 08, 2024 14.66 15.37 14.66 15.21 209,979 +0.59(+4.04%)
Feb 07, 2024 15.10 15.10 14.60 14.62 183,356 -0.41(-2.73%)
Feb 06, 2024 14.98 15.29 14.96 15.03 135,758 +0.03(+0.20%)
Feb 05, 2024 15.37 15.37 14.86 15.00 208,359 -0.49(-3.16%)
Feb 02, 2024 15.44 15.73 15.41 15.49 179,391 -0.12(-0.77%)
Feb 01, 2024 15.36 15.70 15.01 15.61 228,000 +0.30(+1.96%)
Jan 31, 2024 15.97 16.20 15.31 15.31 232,027 -0.75(-4.67%)
Jan 30, 2024 16.18 16.29 16.00 16.06 197,843 -0.21(-1.29%)
Jan 29, 2024 16.12 16.28 15.96 16.27 179,007 +0.19(+1.18%)
Jan 26, 2024 15.84 16.19 15.74 16.08 338,094 +0.32(+2.03%)
Jan 25, 2024 15.44 15.81 15.26 15.76 282,788 +0.54(+3.55%)
Jan 24, 2024 15.31 15.69 15.17 15.22 216,490 +0.00(+0.00%)
Jan 23, 2024 15.32 15.53 14.90 15.22 214,714 -0.10(-0.65%)
Jan 22, 2024 15.24 15.85 15.17 15.32 380,329 +0.30(+2.00%)
Jan 19, 2024 14.77 15.11 14.55 15.02 307,998 +0.34(+2.32%)
Jan 18, 2024 14.81 14.95 14.52 14.68 249,185 +0.05(+0.34%)
Jan 17, 2024 14.30 14.66 14.16 14.63 257,915 +0.07(+0.48%)
Jan 16, 2024 14.09 14.56 14.02 14.56 209,417 +0.27(+1.89%)
Jan 12, 2024 14.20 14.44 13.89 14.29 263,113 +0.21(+1.49%)
Jan 11, 2024 14.37 14.44 13.87 14.08 446,426 -0.30(-2.09%)
Jan 10, 2024 14.24 14.56 14.16 14.38 325,278 +0.20(+1.41%)
Jan 09, 2024 13.62 14.26 13.51 14.18 257,722 +0.31(+2.24%)
Jan 08, 2024 13.49 14.26 13.43 13.87 395,325 +0.54(+4.05%)
Jan 05, 2024 13.71 13.92 13.24 13.33 326,685 -0.55(-3.96%)
Jan 04, 2024 13.96 14.19 13.66 13.88 155,935 -0.04(-0.29%)
Jan 03, 2024 14.30 14.36 13.83 13.92 346,086 -0.58(-4.00%)
Jan 02, 2024 14.30 14.62 13.94 14.50 320,433 -0.22(-1.49%)
Dec 29, 2023 15.16 15.24 14.67 14.72 696,585 -0.49(-3.22%)
Dec 28, 2023 15.03 15.36 15.00 15.21 222,953 +0.02(+0.13%)
Dec 27, 2023 14.88 15.20 14.69 15.19 303,181 +0.31(+2.08%)
Dec 26, 2023 14.52 14.92 14.42 14.88 245,656 +0.43(+2.98%)
Dec 22, 2023 14.32 14.52 14.17 14.45 367,114 +0.36(+2.56%)
Dec 21, 2023 14.07 14.38 13.97 14.09 262,016 +0.24(+1.73%)
Dec 20, 2023 14.40 14.57 13.82 13.85 296,742 -0.58(-4.02%)
Dec 19, 2023 14.14 14.51 13.94 14.43 285,882 +0.46(+3.29%)
Dec 18, 2023 14.17 14.17 13.86 13.97 259,426 -0.20(-1.41%)
Dec 15, 2023 14.06 14.35 13.86 14.17 635,488 +0.26(+1.87%)
Dec 14, 2023 14.03 14.26 13.49 13.91 523,745 -0.06(-0.43%)
Dec 13, 2023 13.43 14.00 13.06 13.97 458,737 +0.53(+3.94%)
Dec 12, 2023 13.10 13.51 12.99 13.44 365,867 +0.30(+2.28%)
Dec 11, 2023 12.98 13.16 12.78 13.14 235,187 +0.22(+1.70%)
Dec 08, 2023 12.34 12.92 12.34 12.92 356,741 +0.44(+3.53%)
Dec 07, 2023 12.10 12.51 12.00 12.48 374,574 +0.41(+3.40%)
Dec 06, 2023 12.10 12.36 11.99 12.07 313,577 -0.01(-0.08%)
Dec 05, 2023 11.73 12.10 11.72 12.08 298,004 +0.19(+1.60%)
Dec 04, 2023 12.48 12.55 11.66 11.89 504,542 -0.61(-4.88%)
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.