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

Udemy, Inc. - Common Stock (NQ: UDMY )

7.900 +0.140 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 7.620 7.950 7.540 7.900 1,617,248 +0.15(+1.94%)
Dec 19, 2024 7.940 7.990 7.680 7.750 579,455 -0.10(-1.27%)
Dec 18, 2024 8.260 8.350 7.755 7.850 748,386 -0.37(-4.50%)
Dec 17, 2024 8.250 8.380 8.160 8.220 642,189 -0.05(-0.60%)
Dec 16, 2024 7.950 8.285 7.865 8.270 659,914 +0.33(+4.16%)
Dec 13, 2024 8.210 8.268 7.830 7.940 501,301 -0.35(-4.22%)
Dec 12, 2024 8.310 8.420 8.260 8.290 354,014 -0.09(-1.07%)
Dec 11, 2024 8.630 8.630 8.295 8.380 401,237 -0.12(-1.41%)
Dec 10, 2024 8.230 8.590 8.200 8.500 683,855 +0.18(+2.16%)
Dec 09, 2024 8.410 8.680 8.281 8.320 633,911 -0.08(-0.95%)
Dec 06, 2024 8.650 8.785 8.350 8.400 559,748 -0.18(-2.10%)
Dec 05, 2024 8.600 8.715 8.375 8.580 554,268 +0.04(+0.47%)
Dec 04, 2024 8.500 8.860 8.460 8.540 784,222 +0.09(+1.07%)
Dec 03, 2024 8.550 8.580 8.440 8.450 1,070,665 -0.16(-1.86%)
Dec 02, 2024 8.000 8.635 8.000 8.610 1,443,072 +0.65(+8.17%)
Nov 29, 2024 8.090 8.090 7.910 7.960 389,659 -0.09(-1.12%)
Nov 27, 2024 8.000 8.155 7.900 8.050 875,510 +0.10(+1.26%)
Nov 26, 2024 8.050 8.170 7.931 7.950 921,366 -0.15(-1.85%)
Nov 25, 2024 7.810 8.160 7.730 8.100 833,047 +0.42(+5.47%)
Nov 22, 2024 7.580 7.825 7.580 7.680 652,885 +0.13(+1.72%)
Nov 21, 2024 7.500 7.570 7.370 7.550 836,472 +0.00(+0.00%)
Nov 20, 2024 7.520 7.610 7.400 7.550 577,583 +0.00(+0.00%)
Nov 19, 2024 7.540 7.815 7.515 7.550 637,466 -0.11(-1.44%)
Nov 18, 2024 7.920 8.030 7.555 7.660 609,654 -0.30(-3.77%)
Nov 15, 2024 8.160 8.210 7.945 7.960 540,828 -0.19(-2.33%)
Nov 14, 2024 8.450 8.490 8.130 8.150 508,863 -0.28(-3.32%)
Nov 13, 2024 8.460 8.580 8.380 8.430 763,310 -0.02(-0.24%)
Nov 12, 2024 8.540 8.630 8.400 8.450 577,753 -0.19(-2.20%)
Nov 11, 2024 8.710 8.770 8.590 8.640 814,186 -0.01(-0.12%)
Nov 08, 2024 8.730 8.830 8.630 8.650 587,632 -0.24(-2.70%)
Nov 07, 2024 8.670 8.960 8.610 8.890 589,459 +0.16(+1.83%)
Nov 06, 2024 8.800 9.030 8.605 8.730 1,309,167 +0.19(+2.22%)
Nov 05, 2024 7.860 8.540 7.770 8.540 911,199 +0.70(+8.93%)
Nov 04, 2024 8.000 8.205 7.810 7.840 805,679 -0.20(-2.49%)
Nov 01, 2024 7.850 8.130 7.845 8.040 988,594 +0.20(+2.55%)
Oct 31, 2024 8.170 8.250 7.810 7.840 966,275 -0.33(-4.04%)
Oct 30, 2024 8.950 8.970 7.910 8.170 1,574,573 -0.29(-3.43%)
Oct 29, 2024 8.250 8.525 8.121 8.460 844,472 +0.20(+2.42%)
Oct 28, 2024 8.110 8.290 8.040 8.260 687,648 +0.27(+3.38%)
Oct 25, 2024 8.000 8.035 7.770 7.990 646,003 -0.19(-2.32%)
Oct 24, 2024 8.300 8.305 8.130 8.180 377,712 -0.02(-0.24%)
Oct 23, 2024 8.240 8.310 8.065 8.200 400,276 -0.09(-1.09%)
Oct 22, 2024 8.310 8.360 8.135 8.290 454,257 -0.02(-0.24%)
Oct 21, 2024 8.270 8.320 8.190 8.310 453,935 -0.01(-0.12%)
Oct 18, 2024 8.050 8.385 7.920 8.320 574,490 +0.32(+4.00%)
Oct 17, 2024 8.180 8.410 7.960 8.000 1,100,001 -0.19(-2.32%)
Oct 16, 2024 8.110 8.265 8.065 8.190 669,875 +0.18(+2.25%)
Oct 15, 2024 7.950 8.075 7.860 8.010 1,209,455 +0.06(+0.75%)
Oct 14, 2024 7.900 8.050 7.830 7.950 1,152,546 +0.09(+1.15%)
Oct 11, 2024 7.590 8.055 7.550 7.860 598,418 +0.24(+3.15%)
Oct 10, 2024 7.360 7.640 7.290 7.620 550,773 +0.20(+2.70%)
Oct 09, 2024 7.370 7.490 7.340 7.420 561,831 +0.07(+0.95%)
Oct 08, 2024 7.340 7.450 7.300 7.350 461,079 +0.04(+0.55%)
Oct 07, 2024 7.330 7.395 7.200 7.310 582,516 -0.07(-0.95%)
Oct 04, 2024 7.330 7.430 7.200 7.380 665,625 +0.21(+2.93%)
Oct 03, 2024 7.270 7.365 7.165 7.170 588,005 -0.16(-2.18%)
Oct 02, 2024 7.310 7.485 7.265 7.330 502,645 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.