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

Udemy Inc (NQ: UDMY )

9.815 -0.325 (-3.21%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 10, 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 (%)
Dec 29, 2023 15.03 15.10 14.67 14.73 690,844 -0.28(-1.87%)
Dec 28, 2023 15.08 15.08 14.77 15.01 635,157 -0.05(-0.33%)
Dec 27, 2023 15.10 15.34 14.94 15.06 522,158 -0.04(-0.26%)
Dec 26, 2023 14.93 15.21 14.85 15.10 820,534 +0.17(+1.14%)
Dec 22, 2023 14.93 15.01 14.84 14.93 752,229 +0.09(+0.61%)
Dec 21, 2023 15.00 15.05 14.72 14.84 660,846 -0.10(-0.67%)
Dec 20, 2023 15.04 15.39 14.81 14.94 1,341,846 -0.24(-1.58%)
Dec 19, 2023 15.03 15.24 14.98 15.18 1,021,521 +0.14(+0.93%)
Dec 18, 2023 14.96 15.31 14.54 15.04 1,171,439 +0.05(+0.33%)
Dec 15, 2023 15.93 15.94 14.97 14.99 2,140,215 -0.97(-6.08%)
Dec 14, 2023 15.96 16.01 15.68 15.96 1,104,562 +0.16(+1.01%)
Dec 13, 2023 15.63 15.93 15.37 15.80 807,818 +0.16(+1.02%)
Dec 12, 2023 15.64 15.77 15.48 15.64 780,781 -0.10(-0.64%)
Dec 11, 2023 15.07 15.95 15.02 15.74 1,049,953 +0.76(+5.07%)
Dec 08, 2023 14.62 15.13 14.62 14.98 1,074,749 +0.18(+1.22%)
Dec 07, 2023 14.70 14.80 14.48 14.80 651,721 +0.20(+1.37%)
Dec 06, 2023 14.65 14.76 14.49 14.60 868,361 +0.05(+0.34%)
Dec 05, 2023 14.61 14.72 14.47 14.55 615,518 -0.13(-0.89%)
Dec 04, 2023 14.76 14.96 14.61 14.68 639,587 -0.12(-0.81%)
Dec 01, 2023 14.68 14.97 14.37 14.80 756,001 -0.08(-0.54%)
Nov 30, 2023 14.48 14.90 14.44 14.88 894,188 +0.37(+2.55%)
Nov 29, 2023 14.53 14.67 14.46 14.51 908,661 +0.13(+0.90%)
Nov 28, 2023 14.41 14.53 14.09 14.38 650,109 -0.06(-0.42%)
Nov 27, 2023 14.43 14.54 14.32 14.44 1,676,746 -0.08(-0.55%)
Nov 24, 2023 14.06 14.53 14.06 14.52 842,740 +0.61(+4.39%)
Nov 22, 2023 13.91 14.19 13.88 13.91 780,161 +0.04(+0.29%)
Nov 21, 2023 13.70 13.93 13.65 13.87 651,909 -0.05(-0.36%)
Nov 20, 2023 13.51 14.05 13.51 13.92 803,520 +0.11(+0.80%)
Nov 17, 2023 13.82 14.14 13.77 13.81 846,097 +0.01(+0.07%)
Nov 16, 2023 13.52 13.84 13.40 13.80 674,262 +0.06(+0.44%)
Nov 15, 2023 13.50 13.93 13.30 13.74 948,100 +0.24(+1.78%)
Nov 14, 2023 13.34 13.50 13.21 13.50 734,109 +0.30(+2.27%)
Nov 13, 2023 12.81 13.31 12.81 13.20 989,730 +0.22(+1.73%)
Nov 10, 2023 12.60 12.98 12.26 12.97 1,124,045 +0.30(+2.41%)
Nov 09, 2023 12.84 13.01 12.54 12.67 864,218 -0.13(-1.02%)
Nov 08, 2023 12.08 12.85 12.01 12.80 925,689 +0.33(+2.65%)
Nov 07, 2023 11.78 12.48 11.78 12.47 1,043,944 +0.44(+3.66%)
Nov 06, 2023 12.69 12.83 11.42 12.03 1,251,682 -0.42(-3.37%)
Nov 03, 2023 10.29 12.88 10.07 12.45 4,681,920 +3.43(+38.03%)
Nov 02, 2023 9.060 9.370 8.915 9.020 1,117,510 +0.17(+1.92%)
Nov 01, 2023 8.920 8.980 8.700 8.850 507,323 -0.08(-0.90%)
Oct 31, 2023 9.010 9.065 8.880 8.930 360,103 -0.05(-0.56%)
Oct 30, 2023 8.900 9.045 8.730 8.980 384,488 +0.21(+2.39%)
Oct 27, 2023 9.160 9.240 8.605 8.770 623,253 -0.28(-3.09%)
Oct 26, 2023 8.950 9.255 8.710 9.050 367,672 +0.10(+1.12%)
Oct 25, 2023 9.280 9.280 8.860 8.950 359,207 -0.45(-4.79%)
Oct 24, 2023 9.190 9.540 9.160 9.400 267,095 +0.29(+3.18%)
Oct 23, 2023 9.100 9.315 8.930 9.110 298,811 -0.10(-1.09%)
Oct 20, 2023 9.850 9.850 9.205 9.210 335,768 -0.63(-6.40%)
Oct 19, 2023 9.860 10.11 9.800 9.840 451,704 +0.04(+0.41%)
Oct 18, 2023 9.740 9.900 9.610 9.800 331,098 -0.03(-0.31%)
Oct 17, 2023 9.570 9.860 9.530 9.830 457,718 +0.13(+1.34%)
Oct 16, 2023 9.550 9.780 9.340 9.700 414,153 +0.18(+1.89%)
Oct 13, 2023 9.690 9.690 9.465 9.520 360,056 -0.15(-1.55%)
Oct 12, 2023 9.870 9.890 9.510 9.670 292,228 -0.13(-1.33%)
Oct 11, 2023 9.790 9.960 9.770 9.800 291,821 +0.03(+0.31%)
Oct 10, 2023 9.690 9.850 9.650 9.770 399,231 +0.08(+0.83%)
Oct 09, 2023 9.480 9.779 9.360 9.690 408,305 +0.20(+2.11%)
Oct 06, 2023 9.350 9.600 9.290 9.490 436,059 +0.05(+0.53%)
Oct 05, 2023 9.590 9.590 9.310 9.440 392,779 -0.11(-1.15%)
Oct 04, 2023 9.390 9.620 9.320 9.550 381,440 +0.14(+1.49%)
Oct 03, 2023 9.480 9.550 9.330 9.410 417,445 -0.09(-0.95%)
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.