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 (%)
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%)
Mar 01, 2023 2.120 2.120 1.910 1.940 2,217,129 -0.12(-5.83%)
Feb 28, 2023 2.110 2.170 2.060 2.060 1,338,953 -0.06(-2.83%)
Feb 27, 2023 2.190 2.210 2.100 2.120 1,012,812 -0.02(-0.93%)
Feb 24, 2023 2.130 2.180 2.105 2.140 879,281 -0.04(-1.83%)
Feb 23, 2023 2.200 2.200 2.120 2.180 641,877 +0.00(+0.00%)
Feb 22, 2023 2.150 2.215 2.132 2.180 736,025 +0.02(+0.93%)
Feb 21, 2023 2.190 2.280 2.160 2.160 574,270 -0.08(-3.57%)
Feb 17, 2023 2.270 2.300 2.200 2.240 1,059,209 -0.07(-3.03%)
Feb 16, 2023 2.310 2.450 2.300 2.310 1,187,542 -0.10(-4.15%)
Feb 15, 2023 2.220 2.429 2.220 2.410 719,887 +0.15(+6.64%)
Feb 14, 2023 2.200 2.290 2.150 2.260 480,990 +0.05(+2.26%)
Feb 13, 2023 2.140 2.235 2.100 2.210 1,182,277 +0.06(+2.79%)
Feb 10, 2023 2.160 2.190 2.100 2.150 924,969 -0.03(-1.38%)
Feb 09, 2023 2.390 2.408 2.140 2.180 1,915,670 -0.18(-7.63%)
Feb 08, 2023 2.400 2.490 2.350 2.360 755,452 -0.06(-2.48%)
Feb 07, 2023 2.430 2.460 2.360 2.420 812,843 -0.02(-0.82%)
Feb 06, 2023 2.510 2.580 2.405 2.440 1,055,647 -0.09(-3.56%)
Feb 03, 2023 2.630 2.770 2.500 2.530 1,787,141 -0.23(-8.33%)
Feb 02, 2023 2.710 2.805 2.655 2.760 1,752,553 +0.15(+5.75%)
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.