Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 9.590 9.710 9.256 9.400 1,028,875 -0.23(-2.39%)
May 30, 2023 9.450 9.800 9.380 9.630 501,232 +0.14(+1.48%)
May 26, 2023 9.450 9.685 9.440 9.490 316,976 +0.05(+0.53%)
May 25, 2023 9.680 9.830 9.401 9.440 540,407 -0.16(-1.67%)
May 24, 2023 9.770 9.886 9.550 9.600 380,099 -0.16(-1.64%)
May 23, 2023 9.930 10.47 9.750 9.760 582,486 -0.18(-1.81%)
May 22, 2023 9.540 10.09 9.460 9.940 572,240 +0.43(+4.52%)
May 19, 2023 9.550 9.680 9.250 9.510 593,139 +0.06(+0.63%)
May 18, 2023 8.990 9.470 8.990 9.450 767,252 +0.49(+5.47%)
May 17, 2023 8.670 9.053 8.670 8.960 653,368 +0.18(+2.05%)
May 16, 2023 8.890 8.920 8.660 8.780 398,886 -0.17(-1.90%)
May 15, 2023 8.700 9.169 8.570 8.950 589,512 +0.21(+2.40%)
May 12, 2023 8.870 9.300 8.710 8.740 959,029 +0.18(+2.10%)
May 11, 2023 8.250 8.780 8.200 8.560 719,696 +0.17(+2.03%)
May 10, 2023 8.550 8.650 8.250 8.390 688,720 +0.05(+0.60%)
May 09, 2023 8.840 8.890 8.295 8.340 1,336,890 -0.52(-5.87%)
May 08, 2023 9.170 9.180 8.820 8.860 524,564 -0.16(-1.77%)
May 05, 2023 9.180 9.385 8.980 9.020 1,186,890 -0.04(-0.44%)
May 04, 2023 9.590 9.834 8.850 9.060 1,106,227 -0.64(-6.60%)
May 03, 2023 11.11 11.39 9.475 9.700 3,141,701 -2.80(-22.40%)
May 02, 2023 13.36 13.36 12.28 12.50 1,900,013 -1.09(-8.02%)
May 01, 2023 13.39 13.91 13.10 13.59 826,207 +0.02(+0.15%)
Apr 28, 2023 13.07 13.58 12.92 13.57 630,108 +0.45(+3.43%)
Apr 27, 2023 13.30 13.46 13.03 13.12 420,841 -0.18(-1.35%)
Apr 26, 2023 13.71 13.94 13.16 13.30 627,185 -0.41(-2.99%)
Apr 25, 2023 14.62 14.73 13.70 13.71 321,213 -0.99(-6.73%)
Apr 24, 2023 14.89 15.19 14.40 14.70 253,917 -0.32(-2.13%)
Apr 21, 2023 14.59 15.04 14.45 15.02 262,432 +0.47(+3.23%)
Apr 20, 2023 14.11 14.69 13.94 14.55 473,376 +0.25(+1.75%)
Apr 19, 2023 14.56 14.64 14.14 14.30 351,597 -0.34(-2.32%)
Apr 18, 2023 14.17 14.70 13.86 14.64 486,409 +0.56(+3.98%)
Apr 17, 2023 13.78 14.16 13.43 14.08 647,293 -0.04(-0.28%)
Apr 14, 2023 13.71 14.22 13.59 14.12 434,056 +0.42(+3.07%)
Apr 13, 2023 13.83 14.01 13.38 13.70 665,902 -0.48(-3.39%)
Apr 12, 2023 15.07 15.23 14.15 14.18 554,193 -0.89(-5.94%)
Apr 11, 2023 15.07 15.44 14.62 15.07 481,107 +0.01(+0.10%)
Apr 10, 2023 14.53 15.09 14.40 15.06 467,401 +0.45(+3.08%)
Apr 06, 2023 14.52 15.12 14.41 14.61 396,023 +0.04(+0.27%)
Apr 05, 2023 14.86 14.98 14.30 14.57 493,018 -0.47(-3.12%)
Apr 04, 2023 15.78 15.82 14.99 15.04 531,226 -0.59(-3.77%)
Apr 03, 2023 15.98 16.00 14.37 15.63 1,186,264 -0.55(-3.40%)
Mar 31, 2023 15.65 16.74 15.65 16.18 1,354,565 +0.48(+3.06%)
Mar 30, 2023 16.51 16.63 15.67 15.70 681,281 -0.69(-4.21%)
Mar 29, 2023 17.03 17.07 15.42 16.39 969,191 -0.49(-2.90%)
Mar 28, 2023 17.90 18.17 16.88 16.88 525,032 -0.97(-5.43%)
Mar 27, 2023 17.23 18.18 16.88 17.85 449,750 +0.63(+3.66%)
Mar 24, 2023 17.61 17.93 16.97 17.22 426,289 -0.54(-3.04%)
Mar 23, 2023 17.36 18.07 17.20 17.76 418,864 +0.57(+3.32%)
Mar 22, 2023 17.90 17.99 17.16 17.19 375,071 -0.54(-3.05%)
Mar 21, 2023 17.13 17.97 17.04 17.73 616,565 +0.93(+5.54%)
Mar 20, 2023 17.18 17.38 16.52 16.80 762,871 -0.63(-3.61%)
Mar 17, 2023 16.47 17.50 16.44 17.43 739,060 +0.62(+3.69%)
Mar 16, 2023 16.54 17.32 16.27 16.81 653,617 +0.03(+0.18%)
Mar 15, 2023 16.37 16.81 14.93 16.78 1,514,726 -0.04(-0.24%)
Mar 14, 2023 17.95 18.25 16.58 16.82 1,188,937 -1.13(-6.30%)
Mar 13, 2023 18.72 19.15 17.93 17.95 817,595 -1.16(-6.09%)
Mar 10, 2023 19.36 19.97 18.66 19.11 963,689 -0.78(-3.90%)
Mar 09, 2023 21.07 21.13 19.68 19.89 610,280 -1.19(-5.65%)
Mar 08, 2023 20.90 21.25 20.50 21.08 404,418 +0.23(+1.10%)
Mar 07, 2023 21.02 21.64 20.82 20.85 377,589 -0.42(-1.97%)
Mar 06, 2023 21.50 21.64 20.98 21.27 681,251 -0.24(-1.12%)
Mar 03, 2023 21.58 21.72 20.65 21.51 758,660 -0.07(-0.32%)
Mar 02, 2023 20.02 21.74 20.00 21.58 1,004,516 +1.16(+5.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.