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

Nextdoor Holdings, Inc. (NY: KIND )

1.960 +0.010 (+0.51%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 19, 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 (%)
May 31, 2023 2.430 2.470 2.395 2.470 1,456,599 +0.02(+0.82%)
May 30, 2023 2.500 2.530 2.440 2.450 1,227,421 -0.01(-0.41%)
May 26, 2023 2.390 2.480 2.390 2.460 1,142,808 +0.07(+2.93%)
May 25, 2023 2.370 2.410 2.310 2.390 782,265 +0.02(+0.84%)
May 24, 2023 2.240 2.490 2.220 2.370 3,003,428 +0.14(+6.28%)
May 23, 2023 2.200 2.290 2.200 2.230 878,982 +0.01(+0.45%)
May 22, 2023 2.280 2.330 2.220 2.220 1,157,223 -0.04(-1.77%)
May 19, 2023 2.330 2.360 2.260 2.260 886,940 -0.05(-2.16%)
May 18, 2023 2.310 2.340 2.295 2.310 1,360,293 +0.00(+0.00%)
May 17, 2023 2.250 2.310 2.210 2.310 677,890 +0.06(+2.67%)
May 16, 2023 2.310 2.320 2.212 2.250 504,582 -0.08(-3.43%)
May 15, 2023 2.260 2.400 2.260 2.330 1,039,983 +0.05(+2.19%)
May 12, 2023 2.310 2.430 2.220 2.280 1,204,612 -0.02(-0.87%)
May 11, 2023 2.380 2.535 2.250 2.300 1,444,607 -0.11(-4.56%)
May 10, 2023 2.250 2.490 2.200 2.410 2,885,994 +0.36(+17.56%)
May 09, 2023 2.010 2.065 1.990 2.050 1,803,894 +0.00(+0.00%)
May 08, 2023 2.040 2.075 1.980 2.050 1,030,457 +0.04(+1.99%)
May 05, 2023 2.000 2.035 1.970 2.010 579,959 +0.01(+0.50%)
May 04, 2023 1.970 2.010 1.970 2.000 427,710 +0.01(+0.50%)
May 03, 2023 2.030 2.060 1.985 1.990 705,595 -0.01(-0.50%)
May 02, 2023 2.020 2.050 1.965 2.000 1,023,591 -0.04(-1.96%)
May 01, 2023 2.100 2.110 2.000 2.040 1,030,808 -0.07(-3.32%)
Apr 28, 2023 2.120 2.140 2.075 2.110 531,890 -0.04(-1.86%)
Apr 27, 2023 2.160 2.170 2.110 2.150 414,686 +0.03(+1.42%)
Apr 26, 2023 2.110 2.170 2.110 2.120 605,228 +0.00(+0.00%)
Apr 25, 2023 2.160 2.160 2.095 2.120 564,038 -0.04(-1.85%)
Apr 24, 2023 2.240 2.240 2.112 2.160 938,788 -0.07(-3.14%)
Apr 21, 2023 2.290 2.290 2.215 2.230 902,743 -0.07(-3.04%)
Apr 20, 2023 2.360 2.380 2.300 2.300 892,040 -0.09(-3.77%)
Apr 19, 2023 2.380 2.400 2.340 2.390 644,569 -0.04(-1.65%)
Apr 18, 2023 2.390 2.430 2.360 2.430 740,154 +0.06(+2.53%)
Apr 17, 2023 2.300 2.380 2.290 2.370 701,534 +0.06(+2.60%)
Apr 14, 2023 2.300 2.330 2.236 2.310 764,781 +0.00(+0.00%)
Apr 13, 2023 2.370 2.395 2.300 2.310 827,240 -0.04(-1.70%)
Apr 12, 2023 2.270 2.350 2.260 2.350 1,690,231 +0.12(+5.38%)
Apr 11, 2023 2.170 2.260 2.160 2.230 1,028,212 +0.07(+3.24%)
Apr 10, 2023 2.080 2.165 2.060 2.160 536,315 +0.02(+0.93%)
Apr 06, 2023 2.100 2.140 2.050 2.140 382,752 +0.03(+1.42%)
Apr 05, 2023 2.110 2.130 2.072 2.110 690,952 -0.03(-1.40%)
Apr 04, 2023 2.140 2.170 2.100 2.140 462,046 +0.03(+1.42%)
Apr 03, 2023 2.140 2.155 2.070 2.110 656,884 -0.04(-1.86%)
Mar 31, 2023 2.070 2.155 2.060 2.150 661,479 +0.09(+4.37%)
Mar 30, 2023 2.060 2.100 1.980 2.060 843,588 +0.00(+0.00%)
Mar 29, 2023 2.040 2.085 2.020 2.060 451,418 +0.05(+2.49%)
Mar 28, 2023 1.970 2.040 1.970 2.010 699,782 +0.00(+0.00%)
Mar 27, 2023 2.050 2.050 1.980 2.010 1,249,925 -0.02(-0.99%)
Mar 24, 2023 2.000 2.040 1.982 2.030 441,661 +0.03(+1.50%)
Mar 23, 2023 2.010 2.090 1.965 2.000 854,679 +0.04(+2.04%)
Mar 22, 2023 1.940 2.028 1.937 1.960 743,120 -0.03(-1.51%)
Mar 21, 2023 1.970 2.025 1.970 1.990 870,789 +0.04(+2.05%)
Mar 20, 2023 1.950 1.980 1.940 1.950 958,355 -0.01(-0.51%)
Mar 17, 2023 2.040 2.050 1.950 1.960 706,615 -0.08(-3.92%)
Mar 16, 2023 1.940 2.060 1.920 2.040 789,940 +0.09(+4.62%)
Mar 15, 2023 1.870 1.970 1.867 1.950 994,422 +0.05(+2.63%)
Mar 14, 2023 1.910 1.975 1.880 1.900 984,115 +0.02(+1.06%)
Mar 13, 2023 1.870 1.920 1.850 1.880 1,983,783 -0.03(-1.57%)
Mar 10, 2023 1.920 1.950 1.880 1.910 1,719,937 -0.01(-0.52%)
Mar 09, 2023 2.010 2.050 1.920 1.920 1,335,669 -0.07(-3.52%)
Mar 08, 2023 2.020 2.020 1.965 1.990 912,748 +0.00(+0.00%)
Mar 07, 2023 1.950 2.040 1.935 1.990 1,123,868 +0.01(+0.51%)
Mar 06, 2023 2.060 2.060 1.970 1.980 612,843 -0.02(-1.00%)
Mar 03, 2023 1.950 2.010 1.940 2.000 981,982 +0.09(+4.71%)
Mar 02, 2023 1.920 1.950 1.850 1.910 1,113,033 -0.03(-1.55%)
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.