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

Udemy Inc (NQ: UDMY )

9.260 -0.190 (-2.01%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 23, 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 (%)
Aug 31, 2023 10.49 10.67 10.33 10.36 477,425 -0.09(-0.86%)
Aug 30, 2023 10.15 10.48 10.14 10.45 390,728 +0.26(+2.55%)
Aug 29, 2023 10.27 10.40 10.12 10.19 360,731 -0.14(-1.36%)
Aug 28, 2023 10.45 10.55 10.31 10.33 355,826 -0.02(-0.19%)
Aug 25, 2023 10.26 10.54 10.22 10.35 359,026 +0.11(+1.07%)
Aug 24, 2023 10.51 10.57 10.21 10.24 591,493 -0.27(-2.57%)
Aug 23, 2023 10.57 10.64 10.23 10.51 439,256 -0.19(-1.78%)
Aug 22, 2023 10.84 10.88 10.60 10.70 362,956 -0.06(-0.56%)
Aug 21, 2023 10.38 10.77 10.38 10.76 487,782 +0.34(+3.26%)
Aug 18, 2023 10.09 10.60 10.09 10.42 656,627 +0.15(+1.46%)
Aug 17, 2023 10.16 10.46 10.12 10.27 482,696 +0.04(+0.39%)
Aug 16, 2023 10.14 10.43 10.06 10.23 774,976 +0.00(+0.00%)
Aug 15, 2023 10.89 10.90 10.21 10.23 545,760 -0.81(-7.34%)
Aug 14, 2023 10.98 11.31 10.88 11.04 447,611 -0.08(-0.72%)
Aug 11, 2023 10.71 11.14 10.70 11.12 349,579 +0.32(+2.96%)
Aug 10, 2023 10.97 11.01 10.78 10.80 369,055 -0.07(-0.64%)
Aug 09, 2023 10.86 10.97 10.70 10.87 511,407 +0.01(+0.09%)
Aug 08, 2023 10.38 10.89 10.37 10.86 569,080 +0.33(+3.13%)
Aug 07, 2023 10.86 10.86 10.34 10.53 641,275 -0.28(-2.59%)
Aug 04, 2023 11.28 11.75 10.74 10.81 773,369 -0.50(-4.42%)
Aug 03, 2023 11.24 11.39 11.09 11.31 571,777 -0.01(-0.09%)
Aug 02, 2023 11.50 11.50 11.10 11.32 371,768 -0.37(-3.17%)
Aug 01, 2023 11.59 11.78 11.35 11.69 402,816 -0.12(-1.02%)
Jul 31, 2023 11.40 11.83 11.39 11.81 488,758 +0.46(+4.05%)
Jul 28, 2023 11.15 11.40 11.13 11.35 488,183 +0.46(+4.22%)
Jul 27, 2023 10.99 11.13 10.77 10.89 405,847 +0.02(+0.18%)
Jul 26, 2023 10.70 10.87 10.53 10.87 494,256 +0.13(+1.21%)
Jul 25, 2023 10.75 10.85 10.66 10.74 395,907 -0.06(-0.56%)
Jul 24, 2023 10.81 11.04 10.68 10.80 372,461 +0.00(+0.00%)
Jul 21, 2023 11.24 11.36 10.78 10.80 352,173 -0.30(-2.70%)
Jul 20, 2023 11.25 11.30 10.84 11.10 316,807 -0.25(-2.20%)
Jul 19, 2023 11.61 11.74 11.33 11.35 416,855 -0.17(-1.48%)
Jul 18, 2023 11.61 11.66 11.36 11.52 428,479 -0.09(-0.78%)
Jul 17, 2023 11.25 11.65 11.21 11.61 568,298 +0.39(+3.48%)
Jul 14, 2023 11.36 11.46 11.06 11.22 278,234 -0.15(-1.32%)
Jul 13, 2023 11.48 11.49 11.27 11.37 306,204 +0.02(+0.18%)
Jul 12, 2023 11.39 11.40 11.16 11.35 480,405 +0.22(+1.98%)
Jul 11, 2023 10.91 11.13 10.81 11.13 410,544 +0.30(+2.77%)
Jul 10, 2023 10.47 10.90 10.39 10.83 691,295 +0.34(+3.24%)
Jul 07, 2023 9.890 10.58 9.890 10.49 544,526 +0.66(+6.71%)
Jul 06, 2023 10.39 10.45 9.800 9.830 634,015 -0.69(-6.56%)
Jul 05, 2023 10.69 10.69 10.29 10.52 413,661 -0.25(-2.32%)
Jul 03, 2023 10.73 10.86 10.54 10.77 307,124 +0.04(+0.37%)
Jun 30, 2023 10.81 10.86 10.65 10.73 468,658 +0.04(+0.42%)
Jun 29, 2023 10.70 11.17 10.59 10.69 354,992 +0.04(+0.33%)
Jun 28, 2023 10.18 10.70 10.07 10.65 499,068 +0.44(+4.31%)
Jun 27, 2023 10.19 10.32 10.14 10.21 397,818 +0.15(+1.49%)
Jun 26, 2023 9.930 10.35 9.910 10.06 642,318 +0.04(+0.40%)
Jun 23, 2023 10.05 10.19 9.940 10.02 2,354,969 -0.20(-1.96%)
Jun 22, 2023 10.07 10.41 10.00 10.22 452,616 +0.10(+0.99%)
Jun 21, 2023 10.46 10.46 10.09 10.12 476,184 -0.40(-3.80%)
Jun 20, 2023 10.53 10.75 10.31 10.52 486,335 -0.09(-0.85%)
Jun 16, 2023 10.94 11.04 10.55 10.61 741,068 -0.19(-1.76%)
Jun 15, 2023 10.46 10.83 10.36 10.80 453,017 +1.84(+20.54%)
May 08, 2023 8.970 9.010 8.775 8.960 589,659 -0.02(-0.22%)
May 05, 2023 9.340 9.390 8.895 8.980 762,548 -0.11(-1.21%)
May 04, 2023 8.500 9.150 8.170 9.090 1,736,555 +0.44(+5.09%)
May 03, 2023 8.850 9.150 8.520 8.650 1,057,536 -0.18(-2.04%)
May 02, 2023 9.020 9.090 8.640 8.830 1,208,768 -0.46(-4.95%)
May 01, 2023 9.150 9.360 8.870 9.290 668,012 +0.20(+2.20%)
Apr 28, 2023 8.710 9.360 8.710 9.090 797,517 +0.36(+4.12%)
Apr 27, 2023 8.610 9.000 8.520 8.730 387,985 +0.18(+2.11%)
Apr 26, 2023 8.420 8.670 8.420 8.550 361,445 +0.13(+1.54%)
Apr 25, 2023 8.840 8.840 8.420 8.420 405,208 -0.52(-5.82%)
Apr 24, 2023 8.940 8.990 8.775 8.940 277,400 -0.02(-0.22%)
Apr 21, 2023 8.480 8.990 8.480 8.960 354,012 +0.46(+5.41%)
Apr 20, 2023 8.420 8.630 8.420 8.500 230,680 +0.00(+0.00%)
Apr 19, 2023 8.560 8.655 8.438 8.500 262,233 -0.15(-1.73%)
Apr 18, 2023 8.930 8.979 8.400 8.650 385,059 -0.29(-3.24%)
Apr 17, 2023 8.920 9.015 8.840 8.940 209,851 +0.04(+0.45%)
Apr 14, 2023 9.150 9.340 8.780 8.900 387,972 -0.23(-2.52%)
Apr 13, 2023 8.860 9.190 8.850 9.130 460,050 +0.28(+3.16%)
Apr 12, 2023 9.070 9.098 8.810 8.850 347,355 -0.15(-1.67%)
Apr 11, 2023 8.790 9.005 8.690 9.000 482,932 +0.26(+2.97%)
Apr 10, 2023 8.590 8.790 8.570 8.740 503,490 +0.10(+1.16%)
Apr 06, 2023 8.680 8.760 8.580 8.640 262,846 -0.07(-0.80%)
Apr 05, 2023 8.790 8.850 8.590 8.710 217,375 -0.14(-1.58%)
Apr 04, 2023 8.980 8.980 8.750 8.850 276,139 -0.14(-1.56%)
Apr 03, 2023 8.800 9.005 8.730 8.990 558,412 +0.16(+1.81%)
Mar 31, 2023 8.570 8.960 8.470 8.830 416,282 +0.28(+3.27%)
Mar 30, 2023 8.620 8.790 8.500 8.550 397,241 -0.03(-0.35%)
Mar 29, 2023 8.650 8.680 8.515 8.580 260,919 +0.02(+0.23%)
Mar 28, 2023 8.610 8.680 8.480 8.560 598,727 -0.02(-0.23%)
Mar 27, 2023 8.720 8.820 8.410 8.580 519,355 -0.09(-1.04%)
Mar 24, 2023 8.470 8.700 8.400 8.670 379,162 +0.13(+1.52%)
Mar 23, 2023 8.840 9.000 8.520 8.540 290,800 -0.29(-3.28%)
Mar 22, 2023 9.190 9.190 8.820 8.830 387,934 -0.36(-3.92%)
Mar 21, 2023 8.840 9.260 8.800 9.190 391,076 +0.50(+5.75%)
Mar 20, 2023 8.890 8.980 8.615 8.690 603,432 -0.20(-2.25%)
Mar 17, 2023 9.120 9.245 8.800 8.890 837,692 -0.30(-3.26%)
Mar 16, 2023 9.180 9.360 8.960 9.190 404,461 -0.09(-0.97%)
Mar 15, 2023 9.150 9.430 9.120 9.280 412,929 -0.08(-0.85%)
Mar 14, 2023 9.390 9.480 9.160 9.360 614,865 +0.23(+2.52%)
Mar 13, 2023 9.200 9.360 9.010 9.130 417,458 -0.20(-2.14%)
Mar 10, 2023 9.650 9.710 9.120 9.330 518,471 -0.37(-3.81%)
Mar 09, 2023 9.730 9.910 9.655 9.700 493,294 +0.00(+0.00%)
Mar 08, 2023 9.860 10.00 9.560 9.700 554,451 -0.20(-2.02%)
Mar 07, 2023 9.890 10.05 9.770 9.900 326,416 +0.01(+0.10%)
Mar 06, 2023 9.915 10.07 9.745 9.890 377,798 +0.01(+0.10%)
Mar 03, 2023 9.340 9.940 9.250 9.880 659,318 +0.63(+6.81%)
Mar 02, 2023 9.120 9.430 8.990 9.250 673,269 +0.11(+1.20%)
Mar 01, 2023 9.530 9.540 9.120 9.140 455,222 -0.30(-3.18%)
Feb 28, 2023 9.600 9.690 9.421 9.440 499,638 -0.20(-2.07%)
Feb 27, 2023 9.790 9.980 9.620 9.640 430,397 -0.03(-0.31%)
Feb 24, 2023 9.820 9.950 9.500 9.670 642,379 -0.40(-3.97%)
Feb 23, 2023 9.980 10.24 9.400 10.07 876,212 +0.08(+0.80%)
Feb 22, 2023 10.01 10.07 9.600 9.990 1,868,768 -0.07(-0.70%)
Feb 21, 2023 10.43 10.63 9.825 10.06 817,997 -0.59(-5.54%)
Feb 17, 2023 10.63 10.71 10.13 10.65 833,231 -0.03(-0.28%)
Feb 16, 2023 11.82 11.90 10.59 10.68 810,995 -1.31(-10.93%)
Feb 15, 2023 11.60 12.13 10.98 11.99 1,535,723 -0.61(-4.84%)
Feb 14, 2023 12.00 12.75 11.95 12.60 485,415 +0.52(+4.30%)
Feb 13, 2023 11.83 12.32 11.70 12.08 400,036 +0.41(+3.51%)
Feb 10, 2023 12.50 12.57 11.40 11.67 876,769 -0.97(-7.67%)
Feb 09, 2023 13.14 13.29 12.59 12.64 333,577 -0.26(-2.02%)
Feb 08, 2023 13.15 13.31 12.79 12.90 380,845 -0.25(-1.90%)
Feb 07, 2023 12.85 13.19 12.32 13.15 632,358 +0.35(+2.73%)
Feb 06, 2023 12.72 13.30 12.47 12.80 490,736 -0.07(-0.54%)
Feb 03, 2023 12.79 13.16 12.41 12.87 273,368 -0.18(-1.38%)
Feb 02, 2023 12.92 13.12 12.80 13.05 430,756 +0.35(+2.76%)
Feb 01, 2023 12.66 12.77 12.22 12.70 282,210 +0.16(+1.28%)
Jan 31, 2023 12.34 12.60 12.12 12.54 352,515 +0.23(+1.87%)
Jan 30, 2023 12.22 12.58 12.06 12.31 287,666 -0.04(-0.32%)
Jan 27, 2023 11.66 12.47 11.66 12.35 291,051 +0.62(+5.29%)
Jan 26, 2023 11.27 11.83 11.22 11.73 340,132 +0.63(+5.68%)
Jan 25, 2023 11.39 11.39 10.92 11.10 460,015 -0.37(-3.23%)
Jan 24, 2023 10.92 11.59 10.81 11.47 419,290 +0.55(+5.04%)
Jan 23, 2023 10.70 10.92 10.60 10.92 271,625 +0.24(+2.25%)
Jan 20, 2023 10.80 10.80 10.52 10.68 254,104 +0.03(+0.28%)
Jan 19, 2023 10.72 10.87 10.44 10.65 417,121 -0.12(-1.11%)
Jan 18, 2023 11.05 11.35 10.70 10.77 551,822 -0.11(-1.01%)
Jan 17, 2023 11.00 11.09 10.75 10.88 421,323 -0.13(-1.18%)
Jan 13, 2023 11.15 11.47 11.00 11.01 302,238 -0.13(-1.21%)
Jan 12, 2023 11.21 11.21 10.82 11.14 446,662 +0.00(+0.04%)
Jan 11, 2023 11.10 11.23 10.87 11.14 427,444 +0.14(+1.27%)
Jan 10, 2023 11.26 11.38 10.46 11.00 911,381 -0.34(-3.00%)
Jan 09, 2023 11.27 11.75 11.27 11.34 415,550 +0.11(+0.98%)
Jan 06, 2023 11.64 11.64 11.12 11.23 386,649 -0.36(-3.11%)
Jan 05, 2023 11.15 11.62 10.95 11.59 370,357 +0.38(+3.39%)
Jan 04, 2023 10.85 11.23 10.85 11.21 568,043 +0.55(+5.16%)
Jan 03, 2023 10.69 10.90 10.53 10.66 422,976 +0.11(+1.04%)
Dec 30, 2022 10.30 10.76 10.22 10.55 565,188 +0.17(+1.64%)
Dec 29, 2022 10.24 10.46 10.03 10.38 380,939 +0.29(+2.87%)
Dec 28, 2022 9.970 10.25 9.890 10.09 471,265 +0.09(+0.90%)
Dec 27, 2022 10.44 10.46 9.870 10.00 557,291 -0.48(-4.58%)
Dec 23, 2022 10.93 10.93 10.39 10.48 330,077 -0.44(-4.03%)
Dec 22, 2022 10.75 10.94 10.55 10.92 426,350 +0.16(+1.49%)
Dec 21, 2022 10.74 10.91 10.46 10.76 797,030 +0.10(+0.94%)
Dec 20, 2022 10.65 10.92 10.50 10.66 873,172 -0.03(-0.28%)
Dec 19, 2022 10.98 11.03 10.41 10.69 1,270,411 -0.36(-3.26%)
Dec 16, 2022 11.43 11.58 10.68 11.05 1,088,518 -0.45(-3.91%)
Dec 15, 2022 11.80 12.46 11.44 11.50 968,417 -0.53(-4.41%)
Dec 14, 2022 12.04 12.30 11.64 12.03 1,309,473 -0.09(-0.74%)
Dec 13, 2022 12.81 12.81 11.91 12.12 588,218 -0.23(-1.86%)
Dec 12, 2022 12.06 12.56 11.93 12.35 875,949 +0.08(+0.65%)
Dec 09, 2022 12.41 12.74 12.23 12.27 595,739 -0.20(-1.60%)
Dec 08, 2022 13.22 13.31 12.46 12.47 493,476 -0.54(-4.15%)
Dec 07, 2022 12.93 13.16 12.59 13.01 668,784 +0.07(+0.54%)
Dec 06, 2022 13.78 13.94 12.85 12.94 460,666 -0.84(-6.10%)
Dec 05, 2022 14.14 14.52 13.65 13.78 445,760 -0.60(-4.17%)
Dec 02, 2022 13.79 14.60 13.71 14.38 539,993 +0.21(+1.48%)
Dec 01, 2022 14.24 14.68 13.95 14.17 780,268 -0.02(-0.14%)
Nov 30, 2022 14.24 14.46 13.45 14.19 701,086 -0.05(-0.35%)
Nov 29, 2022 15.30 15.38 14.11 14.24 591,535 -1.21(-7.83%)
Nov 28, 2022 15.60 15.96 15.39 15.45 396,529 -0.24(-1.53%)
Nov 25, 2022 15.81 15.82 15.50 15.69 164,193 -0.09(-0.57%)
Nov 23, 2022 14.91 15.89 14.88 15.78 407,441 +0.90(+6.05%)
Nov 22, 2022 14.79 15.04 14.38 14.88 251,436 +0.00(+0.00%)
Nov 21, 2022 15.28 15.45 14.61 14.88 383,154 -0.40(-2.62%)
Nov 18, 2022 14.97 15.49 14.84 15.28 745,554 +0.92(+6.41%)
Nov 17, 2022 14.52 14.52 13.84 14.36 435,131 -0.11(-0.76%)
Nov 16, 2022 14.73 14.87 14.07 14.47 651,350 -0.44(-2.95%)
Nov 15, 2022 15.17 15.60 14.75 14.91 550,274 +0.07(+0.47%)
Nov 14, 2022 15.11 15.85 14.72 14.84 511,782 -0.33(-2.18%)
Nov 11, 2022 16.00 16.39 15.16 15.17 601,297 -1.39(-8.39%)
Nov 10, 2022 16.11 17.26 15.85 16.56 1,006,804 +1.14(+7.39%)
Nov 09, 2022 15.05 15.44 14.84 15.42 335,661 +0.21(+1.38%)
Nov 08, 2022 15.00 15.63 14.71 15.21 446,956 +0.31(+2.08%)
Nov 07, 2022 14.43 15.14 14.18 14.90 497,537 +0.39(+2.69%)
Nov 04, 2022 14.69 14.69 14.01 14.51 326,458 +0.30(+2.11%)
Nov 03, 2022 13.43 14.37 12.75 14.21 464,395 +0.03(+0.21%)
Nov 02, 2022 14.87 15.01 14.15 14.18 431,810 -0.60(-4.06%)
Nov 01, 2022 15.04 15.49 14.62 14.78 386,496 +0.23(+1.58%)
Oct 31, 2022 14.78 14.81 14.21 14.55 545,027 -0.18(-1.22%)
Oct 28, 2022 14.45 14.83 14.31 14.73 548,860 +0.27(+1.87%)
Oct 27, 2022 14.57 14.82 14.37 14.46 276,352 +0.00(+0.00%)
Oct 26, 2022 14.15 14.95 14.04 14.46 376,913 +0.13(+0.91%)
Oct 25, 2022 13.87 14.69 13.87 14.33 427,345 +0.51(+3.69%)
Oct 24, 2022 14.50 14.50 13.18 13.82 254,935 -0.71(-4.89%)
Oct 21, 2022 14.54 14.81 14.19 14.53 455,019 +0.04(+0.28%)
Oct 20, 2022 14.23 14.98 14.23 14.49 286,594 +0.18(+1.26%)
Oct 19, 2022 14.04 14.55 14.03 14.31 285,888 -0.14(-0.97%)
Oct 18, 2022 14.45 14.89 14.39 14.45 612,983 +0.39(+2.77%)
Oct 17, 2022 13.24 14.27 13.24 14.06 554,829 +1.02(+7.78%)
Oct 14, 2022 13.67 13.80 13.03 13.04 313,601 -0.44(-3.23%)
Oct 13, 2022 12.84 13.67 12.64 13.48 473,651 +0.21(+1.58%)
Oct 12, 2022 12.79 13.43 12.68 13.27 239,613 +0.34(+2.63%)
Oct 11, 2022 13.19 13.19 12.21 12.93 386,450 -0.34(-2.56%)
Oct 10, 2022 13.40 13.46 12.73 13.27 370,528 -0.11(-0.82%)
Oct 07, 2022 13.32 13.66 13.07 13.38 415,766 -0.04(-0.30%)
Oct 06, 2022 13.31 13.75 13.17 13.42 206,877 +0.04(+0.30%)
Oct 05, 2022 13.20 13.49 12.80 13.38 391,734 -0.08(-0.59%)
Oct 04, 2022 12.89 13.48 12.78 13.46 539,152 +0.95(+7.59%)
Oct 03, 2022 12.14 12.62 12.07 12.51 457,498 +0.42(+3.47%)
Sep 30, 2022 12.34 12.74 12.07 12.09 490,952 -0.41(-3.28%)
Sep 29, 2022 12.63 12.71 12.21 12.50 306,158 -0.38(-2.95%)
Sep 28, 2022 12.22 13.05 12.24 12.88 415,243 +0.68(+5.57%)
Sep 27, 2022 12.42 12.60 12.03 12.20 321,839 -0.11(-0.89%)
Sep 26, 2022 11.94 12.68 11.94 12.31 308,818 +0.32(+2.67%)
Sep 23, 2022 12.21 12.40 11.96 11.99 369,765 -0.51(-4.08%)
Sep 22, 2022 12.91 13.08 12.50 12.50 472,365 -0.50(-3.85%)
Sep 21, 2022 13.27 13.48 12.97 13.00 502,008 -0.23(-1.74%)
Sep 20, 2022 13.18 13.57 12.82 13.23 722,694 +0.03(+0.23%)
Sep 19, 2022 13.96 14.36 13.05 13.20 726,428 -1.01(-7.11%)
Sep 16, 2022 14.70 14.94 14.03 14.21 3,693,183 -0.74(-4.95%)
Sep 15, 2022 14.81 15.11 14.60 14.95 740,813 +0.09(+0.61%)
Sep 14, 2022 14.92 14.97 14.47 14.86 738,371 -0.04(-0.27%)
Sep 13, 2022 15.42 16.05 14.83 14.90 900,793 -1.37(-8.42%)
Sep 12, 2022 16.00 16.49 15.93 16.27 607,540 +0.27(+1.69%)
Sep 09, 2022 15.86 16.10 15.72 16.00 701,908 +0.27(+1.72%)
Sep 08, 2022 16.41 16.41 15.46 15.73 995,279 -0.76(-4.61%)
Sep 07, 2022 15.45 16.63 15.26 16.49 1,137,785 +1.20(+7.85%)
Sep 06, 2022 14.31 15.65 14.23 15.29 696,579 +1.01(+7.07%)
Sep 02, 2022 14.87 14.87 14.16 14.28 392,381 -0.36(-2.46%)
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.