Skip to main content

Nextdoor Holdings, Inc. (NY: KIND )

2.250 -0.010 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.730 1.835 1.720 1.820 1,064,715 +0.06(+3.41%)
Oct 30, 2023 1.730 1.760 1.715 1.760 461,712 +0.04(+2.33%)
Oct 27, 2023 1.730 1.740 1.730 1.720 707,978 +0.00(+0.00%)
Oct 26, 2023 1.710 1.740 1.680 1.720 696,867 +0.01(+0.58%)
Oct 25, 2023 1.760 1.780 1.710 1.710 555,205 -0.06(-3.39%)
Oct 24, 2023 1.780 1.805 1.745 1.770 781,798 +0.02(+1.14%)
Oct 23, 2023 1.790 1.790 1.740 1.750 1,340,106 -0.06(-3.31%)
Oct 20, 2023 1.840 1.840 1.785 1.810 927,536 -0.03(-1.63%)
Oct 19, 2023 1.830 1.880 1.810 1.840 893,082 +0.01(+0.55%)
Oct 18, 2023 1.770 1.860 1.740 1.830 2,043,045 -0.11(-5.67%)
Oct 17, 2023 1.830 1.970 1.830 1.940 824,672 +0.01(+0.52%)
Oct 16, 2023 1.830 1.930 1.830 1.930 508,680 +0.11(+6.04%)
Oct 13, 2023 1.910 1.910 1.800 1.820 681,534 -0.09(-4.71%)
Oct 12, 2023 1.970 1.970 1.893 1.910 591,176 -0.07(-3.54%)
Oct 11, 2023 1.950 2.005 1.950 1.980 600,178 +0.05(+2.59%)
Oct 10, 2023 1.890 1.950 1.870 1.930 416,946 +0.04(+2.12%)
Oct 09, 2023 1.890 1.910 1.860 1.890 330,498 -0.03(-1.56%)
Oct 06, 2023 1.870 1.960 1.850 1.920 692,348 +0.04(+2.13%)
Oct 05, 2023 1.910 1.910 1.830 1.880 937,161 -0.01(-0.53%)
Oct 04, 2023 1.790 1.910 1.770 1.890 1,566,391 +0.13(+7.39%)
Oct 03, 2023 1.760 1.830 1.740 1.760 1,342,389 -0.01(-0.56%)
Oct 02, 2023 1.770 1.810 1.760 1.770 838,846 -0.05(-2.75%)
Sep 29, 2023 1.800 1.830 1.790 1.820 1,149,137 +0.03(+1.68%)
Sep 28, 2023 1.810 1.830 1.780 1.790 696,705 -0.02(-1.10%)
Sep 27, 2023 1.800 1.830 1.770 1.810 1,179,967 +0.03(+1.69%)
Sep 26, 2023 1.810 1.820 1.760 1.780 1,056,292 -0.03(-1.66%)
Sep 25, 2023 1.840 1.840 1.810 1.810 868,558 -0.03(-1.63%)
Sep 22, 2023 1.860 1.875 1.835 1.840 952,859 -0.01(-0.54%)
Sep 21, 2023 1.870 1.890 1.840 1.850 1,971,500 -0.03(-1.60%)
Sep 20, 2023 1.920 1.960 1.870 1.880 644,216 -0.04(-2.08%)
Sep 19, 2023 1.920 1.940 1.880 1.920 1,475,532 -0.01(-0.52%)
Sep 18, 2023 2.000 2.000 1.920 1.930 1,307,427 -0.06(-3.02%)
Sep 15, 2023 2.060 2.075 1.980 1.990 3,103,753 -0.07(-3.40%)
Sep 14, 2023 2.030 2.075 2.030 2.060 1,083,465 +0.04(+1.98%)
Sep 13, 2023 2.010 2.030 1.985 2.020 1,530,695 +0.01(+0.50%)
Sep 12, 2023 1.970 2.015 1.960 2.010 1,679,172 +0.01(+0.50%)
Sep 11, 2023 1.990 2.010 1.940 2.000 1,713,140 +0.06(+3.09%)
Sep 08, 2023 2.020 2.045 1.930 1.940 3,685,309 -0.07(-3.48%)
Sep 07, 2023 2.080 2.092 1.980 2.010 2,420,072 -0.09(-4.29%)
Sep 06, 2023 2.180 2.195 2.090 2.100 785,473 -0.07(-3.23%)
Sep 05, 2023 2.160 2.220 2.150 2.170 952,572 -0.01(-0.46%)
Sep 01, 2023 2.180 2.239 2.170 2.180 1,047,702 +0.01(+0.46%)
Aug 31, 2023 2.130 2.185 2.130 2.170 803,850 +0.03(+1.40%)
Aug 30, 2023 2.180 2.185 2.120 2.140 821,820 -0.06(-2.73%)
Aug 29, 2023 2.140 2.200 2.100 2.200 886,770 +0.07(+3.29%)
Aug 28, 2023 2.150 2.170 2.110 2.130 639,886 +0.01(+0.47%)
Aug 25, 2023 2.120 2.160 2.095 2.120 992,771 +0.01(+0.47%)
Aug 24, 2023 2.110 2.160 2.095 2.110 792,341 -0.03(-1.40%)
Aug 23, 2023 2.130 2.180 2.130 2.140 667,881 +0.02(+0.94%)
Aug 22, 2023 2.150 2.150 2.095 2.120 917,948 -0.02(-0.93%)
Aug 21, 2023 2.150 2.155 2.080 2.140 1,049,900 -0.01(-0.47%)
Aug 18, 2023 2.150 2.190 2.121 2.150 1,084,014 -0.04(-1.83%)
Aug 17, 2023 2.160 2.230 2.160 2.190 1,754,049 +0.01(+0.46%)
Aug 16, 2023 2.020 2.250 2.020 2.180 3,471,177 -0.06(-2.68%)
Aug 15, 2023 2.290 2.360 2.230 2.240 1,383,171 -0.10(-4.27%)
Aug 14, 2023 2.390 2.430 2.300 2.340 1,141,783 -0.05(-2.09%)
Aug 11, 2023 2.330 2.410 2.280 2.390 1,370,095 +0.02(+0.84%)
Aug 10, 2023 2.480 2.520 2.355 2.370 2,423,918 -0.09(-3.66%)
Aug 09, 2023 2.880 2.890 2.270 2.460 4,018,154 -0.44(-15.17%)
Aug 08, 2023 2.930 2.935 2.850 2.900 1,994,555 -0.07(-2.36%)
Aug 07, 2023 3.010 3.010 2.940 2.970 820,889 -0.02(-0.67%)
Aug 04, 2023 3.070 3.087 2.970 2.990 1,014,863 -0.08(-2.61%)
Aug 03, 2023 3.070 3.140 3.020 3.070 1,625,820 -0.02(-0.65%)
Aug 02, 2023 3.070 3.155 2.985 3.090 2,039,204 -0.01(-0.32%)
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.