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

Udemy Inc (NQ: UDMY )

10.02 -0.28 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.