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

Udemy Inc (NQ: UDMY )

10.08 +0.14 (+1.41%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 20, 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 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 9.810 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 +0.26(+2.47%)
Jun 14, 2023 10.98 11.12 10.49 10.54 608,372 -0.43(-3.92%)
Jun 13, 2023 10.85 11.06 10.71 10.97 509,275 +0.16(+1.48%)
Jun 12, 2023 10.68 10.99 10.65 10.81 645,203 +0.14(+1.31%)
Jun 09, 2023 10.57 10.80 10.49 10.67 357,645 +0.13(+1.23%)
Jun 08, 2023 10.61 10.64 10.34 10.54 401,373 -0.07(-0.66%)
Jun 07, 2023 11.27 11.45 10.53 10.61 606,610 -0.66(-5.86%)
Jun 06, 2023 10.77 11.31 10.67 11.27 1,032,725 +0.45(+4.16%)
Jun 05, 2023 10.66 10.93 10.53 10.82 632,964 +0.10(+0.93%)
Jun 02, 2023 10.45 10.84 10.45 10.72 690,458 +0.40(+3.88%)
Jun 01, 2023 10.00 10.40 9.870 10.32 872,377 +0.32(+3.20%)
May 31, 2023 9.760 10.09 9.710 10.00 1,813,906 +0.10(+1.01%)
May 30, 2023 10.04 10.22 9.790 9.900 517,337 -0.04(-0.40%)
May 26, 2023 9.560 10.03 9.460 9.940 839,448 +0.37(+3.87%)
May 25, 2023 9.850 10.42 9.530 9.570 982,845 -0.23(-2.35%)
May 24, 2023 9.430 9.810 9.425 9.800 652,800 +0.30(+3.16%)
May 23, 2023 9.400 9.797 9.320 9.500 655,452 -0.06(-0.63%)
May 22, 2023 8.850 9.610 8.701 9.560 841,794 +0.61(+6.82%)
May 19, 2023 9.210 9.360 8.930 8.950 741,111 -0.16(-1.76%)
May 18, 2023 8.860 9.130 8.810 9.110 578,996 +0.21(+2.36%)
May 17, 2023 8.970 9.000 8.670 8.900 430,931 +0.08(+0.91%)
May 16, 2023 8.985 8.990 8.765 8.820 333,247 -0.18(-2.00%)
May 15, 2023 8.820 9.010 8.750 9.000 392,235 +0.18(+2.04%)
May 12, 2023 8.730 8.990 8.700 8.820 376,269 +0.12(+1.38%)
May 11, 2023 8.870 8.960 8.610 8.700 357,466 -0.23(-2.58%)
May 10, 2023 8.750 9.050 8.750 8.930 676,880 +0.29(+3.36%)
May 09, 2023 8.820 8.860 8.460 8.640 487,776 -0.32(-3.57%)
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%)
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.