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

Nextdoor Holdings, Inc. (NY: KIND )

2.020 +0.020 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.040 2.250 2.040 2.190 4,356,320 +0.10(+4.78%)
Feb 28, 2024 2.200 2.200 1.990 2.090 4,097,666 +0.05(+2.45%)
Feb 27, 2024 2.050 2.090 1.980 2.040 4,002,843 +0.00(+0.00%)
Feb 26, 2024 2.030 2.136 2.020 2.040 2,695,158 +0.04(+2.00%)
Feb 23, 2024 2.130 2.150 1.980 2.000 10,029,250 +0.28(+16.28%)
Feb 22, 2024 1.690 1.740 1.670 1.720 1,319,528 +0.02(+1.18%)
Feb 21, 2024 1.680 1.715 1.680 1.700 742,921 -0.03(-1.73%)
Feb 20, 2024 1.780 1.820 1.730 1.730 504,867 -0.06(-3.35%)
Feb 16, 2024 1.800 1.840 1.770 1.790 1,258,596 -0.03(-1.65%)
Feb 15, 2024 1.750 1.825 1.740 1.820 1,633,268 +0.07(+4.00%)
Feb 14, 2024 1.710 1.760 1.700 1.750 2,559,725 +0.07(+4.17%)
Feb 13, 2024 1.610 1.720 1.610 1.680 1,199,453 -0.08(-4.55%)
Feb 12, 2024 1.690 1.775 1.690 1.760 2,021,633 +0.06(+3.53%)
Feb 09, 2024 1.670 1.710 1.665 1.700 1,582,399 +0.03(+1.80%)
Feb 08, 2024 1.610 1.675 1.600 1.670 771,159 +0.05(+3.09%)
Feb 07, 2024 1.610 1.625 1.565 1.620 1,047,703 +0.00(+0.00%)
Feb 06, 2024 1.610 1.660 1.600 1.620 715,987 +0.00(+0.00%)
Feb 05, 2024 1.600 1.645 1.590 1.620 1,230,317 -0.02(-1.22%)
Feb 02, 2024 1.590 1.655 1.590 1.640 911,045 +0.03(+1.86%)
Feb 01, 2024 1.560 1.630 1.550 1.610 956,503 +0.09(+5.92%)
Jan 31, 2024 1.540 1.590 1.520 1.520 1,626,850 -0.06(-3.80%)
Jan 30, 2024 1.580 1.590 1.555 1.580 1,184,465 -0.02(-1.25%)
Jan 29, 2024 1.570 1.600 1.530 1.600 1,119,064 +0.06(+3.90%)
Jan 26, 2024 1.570 1.590 1.525 1.540 865,239 -0.01(-0.65%)
Jan 25, 2024 1.630 1.640 1.530 1.550 837,180 -0.03(-1.90%)
Jan 24, 2024 1.670 1.670 1.580 1.580 855,355 -0.08(-4.82%)
Jan 23, 2024 1.690 1.710 1.640 1.660 654,668 +0.01(+0.61%)
Jan 22, 2024 1.610 1.660 1.600 1.650 1,252,849 +0.06(+3.77%)
Jan 19, 2024 1.610 1.610 1.530 1.590 1,370,899 -0.02(-1.24%)
Jan 18, 2024 1.590 1.620 1.550 1.610 1,205,258 +0.05(+3.21%)
Jan 17, 2024 1.330 1.560 1.320 1.560 5,164,551 +0.00(+0.00%)
Jan 16, 2024 1.610 1.610 1.550 1.560 1,295,431 -0.07(-4.29%)
Jan 12, 2024 1.670 1.711 1.620 1.630 1,234,938 -0.03(-1.81%)
Jan 11, 2024 1.660 1.690 1.610 1.660 1,469,465 -0.01(-0.60%)
Jan 10, 2024 1.660 1.700 1.645 1.670 1,023,017 -0.02(-1.18%)
Jan 09, 2024 1.710 1.710 1.680 1.690 869,032 -0.03(-1.74%)
Jan 08, 2024 1.660 1.740 1.660 1.720 979,007 +0.02(+1.18%)
Jan 05, 2024 1.730 1.740 1.695 1.700 1,068,020 +0.00(+0.00%)
Jan 04, 2024 1.750 1.750 1.690 1.700 1,138,834 +0.00(+0.00%)
Jan 03, 2024 1.730 1.732 1.650 1.700 1,737,364 -0.04(-2.30%)
Jan 02, 2024 1.830 1.870 1.735 1.740 2,084,287 -0.15(-7.94%)
Dec 29, 2023 1.910 1.930 1.840 1.890 2,212,944 -0.06(-3.08%)
Dec 28, 2023 1.960 1.985 1.930 1.950 1,503,804 -0.02(-1.02%)
Dec 27, 2023 1.900 1.980 1.900 1.970 2,598,105 +0.04(+2.07%)
Dec 26, 2023 1.990 1.990 1.880 1.930 1,417,546 -0.03(-1.53%)
Dec 22, 2023 2.020 2.020 1.925 1.960 1,001,766 +0.00(+0.00%)
Dec 21, 2023 2.030 2.040 1.940 1.960 1,449,307 -0.02(-1.01%)
Dec 20, 2023 2.030 2.090 1.960 1.980 1,972,987 -0.06(-2.94%)
Dec 19, 2023 1.950 2.050 1.940 2.040 2,385,835 +0.10(+5.15%)
Dec 18, 2023 1.990 2.005 1.930 1.940 2,728,048 +0.00(+0.00%)
Dec 15, 2023 1.950 2.035 1.870 1.940 4,869,758 +0.07(+3.74%)
Dec 14, 2023 1.820 1.880 1.810 1.870 2,768,058 +0.07(+3.89%)
Dec 13, 2023 1.770 1.820 1.730 1.800 4,800,900 +0.07(+4.05%)
Dec 12, 2023 1.690 1.770 1.650 1.730 3,515,637 +0.04(+2.37%)
Dec 11, 2023 1.700 1.750 1.630 1.690 3,156,415 +0.01(+0.60%)
Dec 08, 2023 1.660 1.710 1.600 1.680 4,047,935 +0.05(+3.07%)
Dec 07, 2023 1.610 1.680 1.610 1.630 1,635,155 -0.03(-1.81%)
Dec 06, 2023 1.630 1.720 1.610 1.660 2,007,513 +0.07(+4.40%)
Dec 05, 2023 1.640 1.640 1.540 1.590 1,820,485 -0.07(-4.22%)
Dec 04, 2023 1.620 1.660 1.620 1.660 1,367,106 +0.02(+1.22%)
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.