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

Nextdoor Holdings, Inc. (NY: KIND )

2.110 -0.040 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2022 2.910 2.950 2.750 2.840 4,059,249 -0.04(-1.39%)
May 27, 2022 2.800 2.930 2.765 2.880 3,034,356 +0.09(+3.23%)
May 26, 2022 2.750 2.900 2.710 2.790 2,617,944 +0.10(+3.72%)
May 25, 2022 2.550 2.765 2.536 2.690 3,106,942 +0.15(+5.91%)
May 24, 2022 2.650 2.680 2.470 2.540 3,253,199 -0.22(-7.97%)
May 23, 2022 2.890 2.890 2.690 2.760 2,110,723 -0.06(-2.13%)
May 20, 2022 2.900 3.000 2.750 2.820 3,350,337 -0.02(-0.70%)
May 19, 2022 2.790 2.970 2.720 2.840 1,931,615 +0.03(+1.07%)
May 18, 2022 3.150 3.150 2.790 2.810 3,860,372 -0.41(-12.73%)
May 17, 2022 3.250 3.365 3.110 3.220 2,632,384 +0.08(+2.55%)
May 16, 2022 3.220 3.450 3.110 3.140 4,186,816 -0.14(-4.27%)
May 13, 2022 3.010 3.410 2.960 3.280 8,004,621 +0.34(+11.56%)
May 12, 2022 2.820 3.260 2.790 2.940 3,908,572 +0.01(+0.34%)
May 11, 2022 3.030 3.170 2.650 2.930 5,314,755 -0.26(-8.15%)
May 10, 2022 3.460 3.555 3.150 3.190 3,473,075 -0.14(-4.20%)
May 09, 2022 3.680 3.680 3.230 3.330 4,444,741 -0.41(-10.96%)
May 06, 2022 4.120 4.120 3.710 3.740 4,128,012 -0.42(-10.10%)
May 05, 2022 4.600 4.630 4.000 4.160 3,570,611 -0.54(-11.49%)
May 04, 2022 4.540 4.770 4.365 4.700 1,309,746 +0.11(+2.40%)
May 03, 2022 4.640 4.710 4.520 4.590 639,477 -0.10(-2.13%)
May 02, 2022 4.470 4.700 4.390 4.690 962,777 +0.18(+3.99%)
Apr 29, 2022 4.500 4.739 4.470 4.510 702,192 -0.05(-1.10%)
Apr 28, 2022 4.600 4.650 4.355 4.560 1,598,143 +0.11(+2.47%)
Apr 27, 2022 4.620 4.680 4.400 4.450 954,425 -0.17(-3.68%)
Apr 26, 2022 4.780 4.780 4.510 4.620 1,045,971 -0.17(-3.55%)
Apr 25, 2022 4.500 4.835 4.450 4.790 792,120 +0.21(+4.59%)
Apr 22, 2022 4.660 4.780 4.480 4.580 915,109 -0.12(-2.55%)
Apr 21, 2022 5.040 5.090 4.650 4.700 970,441 -0.25(-5.05%)
Apr 20, 2022 5.430 5.430 4.930 4.950 1,176,269 -0.54(-9.84%)
Apr 19, 2022 5.300 5.570 5.220 5.490 883,966 +0.13(+2.43%)
Apr 18, 2022 5.380 5.490 5.080 5.360 1,235,989 -0.05(-0.92%)
Apr 14, 2022 5.550 5.610 5.355 5.410 804,676 -0.15(-2.70%)
Apr 13, 2022 5.360 5.610 5.280 5.560 1,251,169 +0.17(+3.15%)
Apr 12, 2022 5.600 5.830 5.372 5.390 1,430,464 -0.08(-1.46%)
Apr 11, 2022 5.450 5.640 5.260 5.470 581,860 -0.05(-0.91%)
Apr 08, 2022 5.460 5.570 5.290 5.520 1,118,669 -0.05(-0.90%)
Apr 07, 2022 5.610 5.610 5.280 5.570 1,344,767 +0.02(+0.36%)
Apr 06, 2022 6.260 6.330 5.305 5.550 2,946,278 -0.88(-13.69%)
Apr 05, 2022 6.720 6.720 6.330 6.430 1,432,913 -0.30(-4.46%)
Apr 04, 2022 6.260 6.740 6.080 6.730 1,722,204 +0.69(+11.42%)
Apr 01, 2022 6.060 6.260 5.970 6.040 1,149,134 +0.05(+0.83%)
Mar 31, 2022 6.090 6.100 5.750 5.990 1,486,860 -0.07(-1.16%)
Mar 30, 2022 6.230 6.470 6.050 6.060 893,491 -0.20(-3.19%)
Mar 29, 2022 6.200 6.350 6.035 6.260 1,119,257 +0.03(+0.48%)
Mar 28, 2022 6.080 6.300 6.040 6.230 818,114 +0.17(+2.81%)
Mar 25, 2022 6.080 6.180 5.955 6.060 675,872 -0.04(-0.66%)
Mar 24, 2022 6.130 6.140 5.920 6.100 1,173,123 +0.04(+0.66%)
Mar 23, 2022 5.940 6.250 5.910 6.060 696,976 -0.05(-0.82%)
Mar 22, 2022 5.700 6.280 5.650 6.110 1,177,208 +0.45(+7.95%)
Mar 21, 2022 5.910 5.930 5.610 5.660 1,040,449 -0.33(-5.51%)
Mar 18, 2022 5.770 6.060 5.770 5.990 909,028 +0.20(+3.45%)
Mar 17, 2022 5.700 5.950 5.650 5.790 1,094,099 +0.01(+0.17%)
Mar 16, 2022 5.510 5.810 5.510 5.780 1,383,610 +0.37(+6.84%)
Mar 15, 2022 5.120 5.540 5.069 5.410 1,716,261 +0.30(+5.87%)
Mar 14, 2022 5.240 5.420 5.080 5.110 1,387,491 -0.20(-3.77%)
Mar 11, 2022 5.800 5.880 5.210 5.310 1,983,275 -0.47(-8.13%)
Mar 10, 2022 5.580 5.880 5.380 5.780 1,371,057 +0.02(+0.35%)
Mar 09, 2022 5.550 5.880 5.550 5.760 1,664,628 +0.33(+6.08%)
Mar 08, 2022 5.120 5.560 4.860 5.430 1,593,177 +0.31(+6.05%)
Mar 07, 2022 5.360 5.420 5.090 5.120 1,502,711 -0.27(-5.01%)
Mar 04, 2022 5.900 6.010 5.250 5.390 1,891,308 -0.57(-9.56%)
Mar 03, 2022 6.110 6.160 5.940 5.960 1,988,815 -0.13(-2.13%)
Mar 02, 2022 6.200 6.255 5.600 6.090 4,701,313 -0.15(-2.40%)
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.