Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Udemy Inc (NQ: UDMY )

9.450 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 (%)
Jul 29, 2022 11.94 12.08 11.72 11.93 299,567 -0.04(-0.33%)
Jul 28, 2022 12.31 12.56 11.72 11.97 382,034 -0.70(-5.52%)
Jul 27, 2022 12.21 12.74 12.10 12.67 271,886 +0.64(+5.32%)
Jul 26, 2022 12.03 12.13 11.77 12.03 215,477 -0.14(-1.15%)
Jul 25, 2022 12.17 12.26 11.95 12.17 283,019 +0.02(+0.16%)
Jul 22, 2022 12.58 12.61 12.01 12.15 284,243 -0.32(-2.57%)
Jul 21, 2022 12.15 12.52 11.87 12.47 307,110 +0.30(+2.47%)
Jul 20, 2022 11.59 12.22 11.55 12.17 450,979 +0.60(+5.19%)
Jul 19, 2022 11.41 11.71 11.30 11.57 396,600 +0.39(+3.49%)
Jul 18, 2022 10.77 11.35 10.61 11.18 926,652 -0.03(-0.27%)
Jul 15, 2022 10.82 11.26 10.57 11.21 337,430 +0.64(+6.05%)
Jul 14, 2022 10.79 10.79 10.43 10.57 260,737 -0.25(-2.31%)
Jul 13, 2022 10.61 10.99 10.45 10.82 421,543 +0.05(+0.46%)
Jul 12, 2022 10.66 10.92 10.53 10.77 304,485 +0.09(+0.84%)
Jul 11, 2022 11.08 11.20 10.66 10.68 279,282 -0.46(-4.13%)
Jul 08, 2022 10.84 11.29 10.60 11.14 503,128 +0.22(+2.01%)
Jul 07, 2022 10.22 10.93 10.22 10.92 444,376 +0.69(+6.74%)
Jul 06, 2022 10.35 10.52 10.10 10.23 478,451 -0.08(-0.78%)
Jul 05, 2022 9.900 10.31 9.465 10.31 596,572 +0.18(+1.78%)
Jul 01, 2022 10.15 10.15 9.780 10.13 582,656 -0.08(-0.78%)
Jun 30, 2022 10.66 10.74 10.03 10.21 598,862 -0.59(-5.46%)
Jun 29, 2022 11.01 11.06 10.72 10.80 545,795 -0.21(-1.91%)
Jun 28, 2022 11.29 11.67 10.91 11.01 572,338 -0.23(-2.05%)
Jun 27, 2022 11.57 11.97 11.15 11.24 837,457 -0.33(-2.85%)
Jun 24, 2022 11.76 12.17 11.43 11.57 7,402,769 -0.08(-0.69%)
Jun 23, 2022 11.91 12.26 11.62 11.65 700,984 -0.19(-1.60%)
Jun 22, 2022 12.01 12.47 11.72 11.84 1,443,660 -0.31(-2.55%)
Jun 21, 2022 12.47 12.88 12.12 12.15 1,643,653 -0.11(-0.90%)
Jun 17, 2022 11.59 12.60 11.00 12.26 3,348,879 +0.64(+5.51%)
Jun 16, 2022 11.43 11.85 11.37 11.62 1,775,869 -0.14(-1.19%)
Jun 15, 2022 11.79 12.08 11.52 11.76 2,109,047 +0.18(+1.55%)
Jun 14, 2022 11.81 12.24 11.05 11.58 1,252,440 -0.23(-1.95%)
Jun 13, 2022 12.28 12.68 11.39 11.81 1,413,983 -0.78(-6.20%)
Jun 10, 2022 12.63 12.97 12.37 12.59 808,084 -0.30(-2.33%)
Jun 09, 2022 12.91 13.47 12.78 12.89 812,487 -0.02(-0.15%)
Jun 08, 2022 12.96 13.66 12.63 12.91 937,624 -0.02(-0.15%)
Jun 07, 2022 13.25 13.75 12.27 12.93 1,405,302 -0.53(-3.94%)
Jun 06, 2022 14.58 14.97 13.41 13.46 1,088,286 -0.81(-5.68%)
Jun 03, 2022 13.85 14.39 13.32 14.27 1,066,267 +0.27(+1.93%)
Jun 02, 2022 13.39 14.21 13.07 14.00 1,407,046 +0.55(+4.09%)
Jun 01, 2022 14.59 14.92 13.37 13.45 1,331,049 -1.30(-8.81%)
May 31, 2022 15.69 15.96 14.36 14.75 1,177,054 -1.47(-9.06%)
May 27, 2022 15.40 16.35 15.35 16.22 964,701 +0.78(+5.05%)
May 26, 2022 13.85 15.45 13.62 15.44 1,299,418 +1.52(+10.92%)
May 25, 2022 12.84 14.14 12.66 13.92 733,623 +0.95(+7.32%)
May 24, 2022 12.36 13.14 11.99 12.97 699,120 +0.38(+3.02%)
May 23, 2022 12.26 12.74 11.67 12.59 727,303 +0.17(+1.37%)
May 20, 2022 12.35 12.48 11.88 12.42 737,931 +0.12(+0.98%)
May 19, 2022 11.85 12.49 11.85 12.30 623,681 +0.38(+3.19%)
May 18, 2022 11.91 12.45 11.84 11.92 366,608 -0.27(-2.21%)
May 17, 2022 11.91 12.38 11.41 12.19 462,625 +0.55(+4.73%)
May 16, 2022 11.87 12.26 11.52 11.64 432,208 -0.55(-4.51%)
May 13, 2022 11.46 12.37 11.23 12.19 699,409 +0.84(+7.40%)
May 12, 2022 10.93 11.55 10.55 11.35 566,626 +0.32(+2.90%)
May 11, 2022 11.31 11.72 10.87 11.03 840,348 -0.40(-3.50%)
May 10, 2022 12.17 12.39 11.03 11.43 811,229 -0.72(-5.93%)
May 09, 2022 12.27 12.37 11.64 12.15 1,136,525 -0.39(-3.11%)
May 06, 2022 10.70 12.67 10.49 12.54 1,442,154 +1.79(+16.65%)
May 05, 2022 10.00 12.20 9.950 10.75 2,012,654 +0.63(+6.23%)
May 04, 2022 10.23 10.77 9.660 10.12 1,326,859 -0.11(-1.08%)
May 03, 2022 10.78 10.88 10.15 10.23 753,460 -0.63(-5.80%)
May 02, 2022 10.70 11.08 10.17 10.86 709,903 -0.05(-0.46%)
Apr 29, 2022 10.69 11.50 10.69 10.91 595,993 +0.07(+0.65%)
Apr 28, 2022 10.48 11.02 10.05 10.84 272,497 +0.43(+4.13%)
Apr 27, 2022 10.15 10.94 9.950 10.41 708,392 +0.15(+1.46%)
Apr 26, 2022 11.16 11.16 10.19 10.26 346,352 -0.98(-8.72%)
Apr 25, 2022 10.78 11.27 10.69 11.24 337,338 +0.45(+4.17%)
Apr 22, 2022 10.78 10.99 10.65 10.79 253,023 +0.03(+0.28%)
Apr 21, 2022 11.39 11.63 10.66 10.76 212,559 -0.48(-4.27%)
Apr 20, 2022 12.01 12.01 11.20 11.24 233,013 -0.72(-6.02%)
Apr 19, 2022 11.91 12.15 11.78 11.96 171,146 +0.00(+0.00%)
Apr 18, 2022 12.51 12.51 11.52 11.96 262,941 -0.55(-4.40%)
Apr 14, 2022 12.84 12.84 12.37 12.51 170,664 -0.28(-2.19%)
Apr 13, 2022 12.21 12.93 12.17 12.79 178,499 +0.59(+4.84%)
Apr 12, 2022 12.38 12.65 12.06 12.20 181,534 +0.08(+0.66%)
Apr 11, 2022 11.58 12.16 11.29 12.12 234,185 +0.35(+2.97%)
Apr 08, 2022 11.99 11.99 11.60 11.77 147,699 -0.34(-2.81%)
Apr 07, 2022 12.62 12.97 11.85 12.11 175,596 -0.57(-4.50%)
Apr 06, 2022 12.53 12.75 11.97 12.68 355,550 -0.14(-1.09%)
Apr 05, 2022 13.32 13.54 12.65 12.82 249,449 -0.60(-4.47%)
Apr 04, 2022 13.31 13.68 13.04 13.42 190,887 +0.13(+0.98%)
Apr 01, 2022 12.44 13.47 12.27 13.29 277,263 +0.83(+6.66%)
Mar 31, 2022 13.14 13.59 12.31 12.46 526,605 -0.63(-4.81%)
Mar 30, 2022 12.87 13.67 12.55 13.09 274,985 +0.32(+2.51%)
Mar 29, 2022 13.12 13.44 12.65 12.77 618,772 -0.05(-0.39%)
Mar 28, 2022 12.30 12.86 12.30 12.82 202,739 +0.62(+5.08%)
Mar 25, 2022 12.66 12.66 11.94 12.20 201,966 -0.49(-3.86%)
Mar 24, 2022 12.61 12.87 12.30 12.69 199,422 +0.13(+1.04%)
Mar 23, 2022 12.77 12.93 12.35 12.56 249,709 -0.47(-3.61%)
Mar 22, 2022 12.55 13.25 12.42 13.03 330,098 +0.42(+3.33%)
Mar 21, 2022 13.33 13.33 12.46 12.61 167,435 -0.67(-5.05%)
Mar 18, 2022 11.80 13.37 11.70 13.28 650,939 +1.44(+12.16%)
Mar 17, 2022 12.13 12.58 11.74 11.84 934,712 -0.22(-1.82%)
Mar 16, 2022 10.95 12.06 10.95 12.06 275,831 +1.21(+11.15%)
Mar 15, 2022 10.46 11.05 10.16 10.85 270,723 +0.56(+5.44%)
Mar 14, 2022 10.94 10.94 10.01 10.29 381,555 -0.74(-6.71%)
Mar 11, 2022 11.66 12.12 10.96 11.03 341,745 -0.56(-4.83%)
Mar 10, 2022 11.19 11.68 11.00 11.59 193,317 -0.08(-0.69%)
Mar 09, 2022 11.08 11.88 11.01 11.67 463,930 +0.79(+7.26%)
Mar 08, 2022 10.62 11.42 10.22 10.88 260,677 +0.12(+1.12%)
Mar 07, 2022 11.08 11.24 10.60 10.76 496,908 -0.39(-3.50%)
Mar 04, 2022 11.50 11.52 11.01 11.15 173,712 -0.43(-3.71%)
Mar 03, 2022 12.53 12.75 11.52 11.58 274,325 -0.92(-7.36%)
Mar 02, 2022 13.31 13.44 12.25 12.50 284,858 -0.85(-6.37%)
Mar 01, 2022 13.13 13.90 12.97 13.35 316,785 +0.16(+1.21%)
Feb 28, 2022 13.20 13.69 13.00 13.19 279,997 -0.29(-2.15%)
Feb 25, 2022 13.18 13.69 12.62 13.48 412,330 +0.25(+1.89%)
Feb 24, 2022 11.90 13.48 11.70 13.23 589,664 +0.89(+7.21%)
Feb 23, 2022 13.36 13.47 12.25 12.34 214,494 -0.88(-6.66%)
Feb 22, 2022 13.18 13.82 12.98 13.22 204,300 -0.20(-1.49%)
Feb 18, 2022 13.42 0 -0.04(-0.30%)
Feb 17, 2022 13.37 14.18 13.32 13.46 548,292 -0.22(-1.61%)
Feb 16, 2022 14.21 14.35 13.66 13.68 359,238 -0.64(-4.47%)
Feb 15, 2022 13.93 14.47 13.92 14.32 216,804 +0.64(+4.68%)
Feb 14, 2022 13.33 13.98 12.89 13.68 468,863 +0.50(+3.79%)
Feb 11, 2022 13.73 14.05 13.00 13.18 817,949 -0.70(-5.04%)
Feb 10, 2022 13.56 14.99 13.26 13.88 1,314,232 -2.13(-13.30%)
Feb 09, 2022 16.15 16.31 15.61 16.01 344,380 +0.06(+0.38%)
Feb 08, 2022 14.88 16.00 14.74 15.95 229,501 +0.80(+5.28%)
Feb 07, 2022 14.98 15.58 14.81 15.15 93,273 +0.09(+0.60%)
Feb 04, 2022 14.87 15.18 14.55 15.06 175,019 +0.17(+1.14%)
Feb 03, 2022 15.45 14.89 298,812 -0.67(-4.31%)
Feb 02, 2022 16.93 16.98 15.51 15.56 396,744 -1.18(-7.05%)
Feb 01, 2022 16.25 16.78 15.98 16.74 214,539 +0.54(+3.33%)
Jan 31, 2022 15.14 16.23 16.20 358,354 +1.24(+8.29%)
Jan 28, 2022 14.59 14.98 13.56 14.96 463,556 +0.25(+1.70%)
Jan 27, 2022 15.66 15.66 14.38 14.71 482,038 -0.92(-5.89%)
Jan 26, 2022 15.65 16.17 15.39 15.63 346,951 +0.57(+3.78%)
Jan 25, 2022 15.03 15.79 14.90 15.06 344,504 -0.36(-2.33%)
Jan 24, 2022 14.45 15.54 13.27 15.42 475,135 +0.46(+3.07%)
Jan 21, 2022 14.71 15.24 14.21 14.96 455,534 +0.05(+0.34%)
Jan 20, 2022 14.52 15.23 14.52 14.91 285,995 +0.53(+3.69%)
Jan 19, 2022 14.28 14.68 14.10 14.38 157,700 +0.20(+1.41%)
Jan 18, 2022 15.04 15.23 14.08 14.18 359,390 -1.16(-7.56%)
Jan 14, 2022 15.34 0 +0.28(+1.86%)
Jan 13, 2022 15.08 15.33 14.70 15.06 247,362 +0.01(+0.07%)
Jan 12, 2022 15.70 16.12 14.74 15.05 402,740 -0.56(-3.59%)
Jan 11, 2022 15.21 16.29 15.21 15.61 242,531 +0.38(+2.50%)
Jan 10, 2022 14.50 15.25 13.42 15.23 443,958 +0.53(+3.61%)
Jan 07, 2022 15.05 15.45 14.11 14.70 366,685 -0.32(-2.13%)
Jan 06, 2022 15.95 16.20 14.80 15.02 922,804 -1.02(-6.36%)
Jan 05, 2022 17.86 18.78 15.79 16.04 562,425 -1.97(-10.94%)
Jan 04, 2022 19.12 19.20 17.93 18.01 508,532 -0.97(-5.11%)
Jan 03, 2022 19.45 19.78 18.52 18.98 555,702 -0.56(-2.87%)
Dec 31, 2021 18.40 19.68 18.20 19.54 255,263 +1.23(+6.72%)
Dec 30, 2021 18.32 18.99 18.16 18.31 251,291 -0.09(-0.49%)
Dec 29, 2021 18.12 18.54 17.60 18.40 258,652 +0.28(+1.55%)
Dec 28, 2021 18.90 19.00 17.88 18.12 328,869 -0.70(-3.72%)
Dec 27, 2021 19.67 19.90 18.19 18.82 315,178 -0.67(-3.44%)
Dec 23, 2021 18.22 19.87 18.00 19.49 254,740 +1.31(+7.21%)
Dec 22, 2021 17.11 18.18 16.70 18.18 292,791 +0.98(+5.70%)
Dec 21, 2021 17.15 17.41 16.56 17.20 292,982 +0.11(+0.64%)
Dec 20, 2021 17.13 17.43 16.21 17.09 417,803 -0.42(-2.40%)
Dec 17, 2021 18.32 18.71 16.85 17.51 3,305,050 -1.07(-5.76%)
Dec 16, 2021 20.21 20.73 18.27 18.58 460,518 -1.38(-6.91%)
Dec 15, 2021 19.61 20.40 19.53 19.96 368,610 +0.36(+1.84%)
Dec 14, 2021 20.08 20.68 18.79 19.60 364,626 -0.90(-4.39%)
Dec 13, 2021 20.97 22.17 20.24 20.50 424,027 -0.61(-2.89%)
Dec 10, 2021 20.75 21.55 20.52 21.11 391,663 +0.76(+3.73%)
Dec 09, 2021 21.84 22.00 19.61 20.35 696,511 -0.72(-3.42%)
Dec 08, 2021 22.03 22.30 20.27 21.07 845,738 -0.70(-3.22%)
Dec 07, 2021 21.04 22.41 20.41 21.77 854,206 +1.24(+6.04%)
Dec 06, 2021 21.84 22.18 20.01 20.53 583,837 -1.15(-5.30%)
Dec 03, 2021 22.60 23.03 20.73 21.68 487,271 -0.91(-4.03%)
Dec 02, 2021 23.86 24.87 20.31 22.59 1,016,852 -1.12(-4.72%)
Dec 01, 2021 27.85 28.50 23.53 23.71 727,445 -3.78(-13.75%)
Nov 30, 2021 27.21 27.66 26.91 27.49 291,988 +0.31(+1.14%)
Nov 29, 2021 26.60 27.60 26.20 27.18 370,243 +0.98(+3.74%)
Nov 26, 2021 26.49 26.91 25.28 26.20 313,903 -0.65(-2.42%)
Nov 24, 2021 27.34 27.97 26.48 26.85 289,226 -0.56(-2.04%)
Nov 23, 2021 28.60 29.83 26.53 27.41 486,855 -1.88(-6.42%)
Nov 22, 2021 30.96 31.61 28.57 29.29 247,196 -1.68(-5.42%)
Nov 19, 2021 31.10 32.62 30.81 30.97 249,654 -0.13(-0.42%)
Nov 18, 2021 31.31 31.78 29.43 31.10 340,018 +0.19(+0.61%)
Nov 17, 2021 29.30 31.09 29.08 30.91 492,115 +1.23(+4.14%)
Nov 16, 2021 28.05 30.00 27.75 29.68 604,964 +2.04(+7.38%)
Nov 15, 2021 27.91 29.06 27.47 27.64 683,983 +0.00(+0.00%)
Nov 12, 2021 27.32 27.70 26.82 27.64 214,541 +0.41(+1.51%)
Nov 11, 2021 26.32 28.28 25.51 27.23 510,436 +1.24(+4.77%)
Nov 10, 2021 25.80 25.99 688,259 -1.52(-5.53%)
Nov 09, 2021 27.48 28.00 26.88 27.51 418,514 +0.40(+1.48%)
Nov 08, 2021 27.20 27.63 26.17 27.11 628,009 +0.43(+1.61%)
Nov 05, 2021 27.38 27.80 25.24 26.68 864,108 -0.70(-2.56%)
Nov 04, 2021 28.98 29.03 27.22 27.38 2,029,728 -1.22(-4.27%)
Nov 03, 2021 29.59 29.99 27.13 28.60 1,338,864 -0.86(-2.92%)
Nov 02, 2021 29.22 29.59 27.70 29.46 1,370,984 +0.24(+0.82%)
Nov 01, 2021 28.00 29.69 26.93 29.22 2,189,228 +1.72(+6.25%)
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.