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

Nextdoor Holdings, Inc. (NY: KIND )

2.400 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2022 2.880 2.925 2.750 2.790 1,145,975 -0.10(-3.46%)
Sep 29, 2022 2.910 2.925 2.851 2.890 1,395,286 -0.14(-4.62%)
Sep 28, 2022 2.880 3.045 2.860 3.030 1,387,730 +0.15(+5.21%)
Sep 27, 2022 2.780 2.880 2.755 2.880 1,654,879 +0.13(+4.73%)
Sep 26, 2022 2.830 2.890 2.720 2.750 1,946,962 -0.09(-3.17%)
Sep 23, 2022 2.880 2.930 2.790 2.840 3,105,478 -0.10(-3.40%)
Sep 22, 2022 3.090 3.120 2.935 2.940 2,019,593 -0.20(-6.37%)
Sep 21, 2022 3.070 3.270 2.980 3.140 2,999,826 +0.10(+3.29%)
Sep 20, 2022 3.130 3.150 3.010 3.040 2,948,588 -0.17(-5.30%)
Sep 19, 2022 3.360 3.400 3.140 3.210 3,110,132 -0.20(-5.87%)
Sep 16, 2022 3.420 3.460 3.350 3.410 4,234,877 -0.13(-3.67%)
Sep 15, 2022 3.240 3.610 3.210 3.540 4,511,043 +0.26(+7.93%)
Sep 14, 2022 3.240 3.305 3.180 3.280 1,612,708 +0.02(+0.61%)
Sep 13, 2022 3.260 3.330 3.170 3.260 1,708,995 -0.16(-4.68%)
Sep 12, 2022 3.280 3.430 3.250 3.420 1,482,706 +0.16(+4.91%)
Sep 09, 2022 3.160 3.325 3.100 3.260 2,658,887 +0.13(+4.15%)
Sep 08, 2022 3.050 3.145 2.990 3.130 1,201,409 +0.04(+1.29%)
Sep 07, 2022 2.880 3.090 2.880 3.090 2,495,188 +0.20(+6.92%)
Sep 06, 2022 3.120 3.090 2.890 2.890 3,677,133 -0.20(-6.47%)
Sep 02, 2022 3.090 3.220 3.010 3.090 1,510,728 +0.05(+1.64%)
Sep 01, 2022 3.110 3.110 3.010 3.040 1,726,419 -0.14(-4.40%)
Aug 31, 2022 3.100 3.195 3.090 3.180 2,319,010 +0.10(+3.25%)
Aug 30, 2022 3.210 3.280 3.080 3.080 1,835,700 -0.13(-4.05%)
Aug 29, 2022 3.210 3.360 3.180 3.210 1,367,796 -0.05(-1.53%)
Aug 26, 2022 3.400 3.410 3.210 3.260 1,943,531 -0.14(-4.12%)
Aug 25, 2022 3.440 3.530 3.340 3.400 2,586,729 -0.05(-1.45%)
Aug 24, 2022 3.280 3.480 3.230 3.450 2,718,774 +0.24(+7.48%)
Aug 23, 2022 3.300 3.400 3.200 3.210 1,806,247 -0.13(-3.89%)
Aug 22, 2022 3.390 3.470 3.260 3.340 2,636,898 +0.00(+0.00%)
Aug 19, 2022 3.380 3.390 3.230 3.340 3,155,509 -0.10(-2.91%)
Aug 18, 2022 3.370 3.470 3.270 3.440 2,645,653 +0.20(+6.17%)
Aug 17, 2022 3.440 3.500 3.230 3.240 4,526,120 -0.29(-8.22%)
Aug 16, 2022 3.360 3.540 3.220 3.530 5,754,831 +0.38(+12.06%)
Aug 15, 2022 3.000 3.180 2.980 3.150 4,537,113 +0.10(+3.28%)
Aug 12, 2022 2.930 3.110 2.880 3.050 5,906,081 +0.15(+5.17%)
Aug 11, 2022 2.800 3.060 2.740 2.900 8,514,933 +0.20(+7.41%)
Aug 10, 2022 3.210 3.210 2.690 2.700 9,826,785 -0.90(-25.00%)
Aug 09, 2022 3.880 3.880 3.580 3.600 1,948,477 -0.27(-6.98%)
Aug 08, 2022 3.820 3.920 3.750 3.870 1,186,480 +0.10(+2.65%)
Aug 05, 2022 3.580 3.800 3.560 3.770 1,563,404 +0.07(+1.89%)
Aug 04, 2022 3.720 3.745 3.615 3.700 1,157,726 -0.02(-0.54%)
Aug 03, 2022 3.510 3.810 3.480 3.720 1,920,140 +0.22(+6.29%)
Aug 02, 2022 3.250 3.520 3.250 3.500 1,084,358 +0.22(+6.71%)
Aug 01, 2022 3.270 3.410 3.180 3.280 825,459 -0.07(-2.09%)
Jul 29, 2022 3.230 3.440 3.195 3.350 1,518,398 +0.10(+3.08%)
Jul 28, 2022 3.230 3.300 3.112 3.250 1,287,154 -0.01(-0.31%)
Jul 27, 2022 3.120 3.260 3.120 3.260 1,549,707 +0.19(+6.19%)
Jul 26, 2022 3.170 3.180 3.060 3.070 1,599,504 -0.15(-4.66%)
Jul 25, 2022 3.250 3.280 3.120 3.220 939,196 -0.03(-0.92%)
Jul 22, 2022 3.440 3.440 3.150 3.250 1,634,463 -0.28(-7.93%)
Jul 21, 2022 3.400 3.575 3.370 3.530 945,382 +0.10(+2.92%)
Jul 20, 2022 3.310 3.470 3.280 3.430 1,316,539 +0.14(+4.26%)
Jul 19, 2022 3.340 3.380 3.205 3.290 2,204,804 -0.01(-0.30%)
Jul 18, 2022 3.360 3.450 3.280 3.300 1,844,972 +0.02(+0.61%)
Jul 15, 2022 3.240 3.290 3.100 3.280 1,637,748 +0.08(+2.50%)
Jul 14, 2022 3.530 3.550 3.180 3.200 2,295,757 -0.38(-10.61%)
Jul 13, 2022 3.570 3.780 3.535 3.580 1,710,488 -0.10(-2.72%)
Jul 12, 2022 3.740 3.820 3.620 3.680 2,195,380 -0.04(-1.08%)
Jul 11, 2022 3.790 3.840 3.680 3.720 2,785,871 -0.15(-3.88%)
Jul 08, 2022 3.950 4.020 3.760 3.870 3,258,379 -0.14(-3.49%)
Jul 07, 2022 3.600 4.030 3.590 4.010 3,683,867 +0.37(+10.16%)
Jul 06, 2022 3.560 3.660 3.425 3.640 2,820,231 +0.03(+0.83%)
Jul 05, 2022 3.410 3.635 3.270 3.610 2,307,182 +0.17(+4.94%)
Jul 01, 2022 3.310 3.440 3.220 3.440 1,751,438 +0.13(+3.93%)
Jun 30, 2022 3.200 3.360 3.090 3.310 2,466,610 +0.03(+0.91%)
Jun 29, 2022 3.300 3.340 3.151 3.280 1,920,270 -0.03(-0.91%)
Jun 28, 2022 3.470 3.565 3.285 3.310 2,275,209 -0.19(-5.43%)
Jun 27, 2022 3.520 3.620 3.400 3.500 2,078,974 -0.03(-0.85%)
Jun 24, 2022 3.300 3.555 3.190 3.530 3,811,949 +0.32(+9.97%)
Jun 23, 2022 3.370 3.410 3.180 3.210 2,705,132 -0.14(-4.18%)
Jun 22, 2022 3.370 3.560 3.310 3.350 3,501,892 -0.12(-3.46%)
Jun 21, 2022 3.260 3.600 3.260 3.470 3,966,623 +0.32(+10.16%)
Jun 17, 2022 3.070 3.230 3.060 3.150 4,787,412 +0.07(+2.27%)
Jun 16, 2022 3.160 3.270 3.025 3.080 3,293,514 -0.24(-7.23%)
Jun 15, 2022 3.060 3.370 3.050 3.320 3,466,762 +0.29(+9.57%)
Jun 14, 2022 3.120 3.120 2.880 3.030 4,257,993 -0.06(-1.94%)
Jun 13, 2022 3.100 3.180 3.000 3.090 3,057,051 -0.17(-5.21%)
Jun 10, 2022 3.310 3.395 3.200 3.260 2,391,291 -0.13(-3.83%)
Jun 09, 2022 3.600 3.725 3.380 3.390 2,663,473 -0.29(-7.88%)
Jun 08, 2022 3.780 3.940 3.610 3.680 3,390,738 +0.12(+3.37%)
Jun 07, 2022 3.400 3.630 3.400 3.560 6,202,401 +0.15(+4.40%)
Jun 06, 2022 3.270 3.475 3.155 3.410 8,126,810 +0.26(+8.25%)
Jun 03, 2022 3.110 3.200 3.020 3.150 5,272,658 +0.00(+0.00%)
Jun 02, 2022 3.000 3.280 2.960 3.150 6,662,167 +0.35(+12.50%)
Jun 01, 2022 2.840 2.970 2.735 2.800 3,197,379 -0.04(-1.41%)
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%)
Mar 01, 2022 6.300 6.450 6.180 6.240 1,162,653 -0.03(-0.48%)
Feb 28, 2022 6.230 6.545 6.060 6.270 1,044,397 -0.03(-0.48%)
Feb 25, 2022 6.080 6.310 5.910 6.300 1,152,804 +0.25(+4.13%)
Feb 24, 2022 5.100 6.090 5.040 6.050 1,133,405 +0.37(+6.51%)
Feb 23, 2022 6.140 6.170 5.670 5.680 994,200 -0.42(-6.89%)
Feb 22, 2022 6.000 6.229 5.860 6.100 1,553,278 +0.04(+0.66%)
Feb 18, 2022 6.060 0 -0.57(-8.60%)
Feb 17, 2022 7.090 7.200 6.580 6.630 1,577,644 -0.55(-7.66%)
Feb 16, 2022 7.160 7.260 6.960 7.180 716,743 -0.07(-0.97%)
Feb 15, 2022 7.320 7.320 6.860 7.250 1,032,174 +0.13(+1.83%)
Feb 14, 2022 6.900 7.170 6.750 7.120 1,122,136 +0.23(+3.34%)
Feb 11, 2022 6.740 7.020 6.580 6.890 1,170,529 +0.01(+0.15%)
Feb 10, 2022 6.540 7.250 6.330 6.880 2,443,292 +0.34(+5.20%)
Feb 09, 2022 6.250 6.580 5.970 6.540 2,227,458 +0.40(+6.51%)
Feb 08, 2022 5.650 6.150 5.440 6.140 1,343,112 +0.56(+10.04%)
Feb 07, 2022 5.630 5.900 5.430 5.580 1,491,240 -0.05(-0.89%)
Feb 04, 2022 5.190 5.780 5.060 5.630 1,568,894 +0.65(+13.05%)
Feb 03, 2022 5.270 4.900 4.980 2,119,681 -0.54(-9.78%)
Feb 02, 2022 5.800 5.800 5.230 5.520 1,649,451 -0.17(-2.99%)
Feb 01, 2022 5.680 5.780 5.446 5.690 1,172,136 +0.03(+0.53%)
Jan 31, 2022 5.300 5.760 5.660 2,166,784 +0.46(+8.85%)
Jan 28, 2022 5.230 5.390 4.870 5.200 1,869,546 +0.10(+1.96%)
Jan 27, 2022 5.515 5.540 4.900 5.100 2,064,510 -0.29(-5.38%)
Jan 26, 2022 5.840 5.850 5.330 5.390 2,043,795 -0.17(-3.06%)
Jan 25, 2022 5.810 5.860 5.525 5.560 1,546,954 -0.38(-6.40%)
Jan 24, 2022 5.400 6.075 5.000 5.940 3,977,644 +0.35(+6.26%)
Jan 21, 2022 5.660 5.790 5.350 5.590 2,262,546 -0.20(-3.45%)
Jan 20, 2022 6.040 6.380 5.760 5.790 1,493,778 -0.15(-2.53%)
Jan 19, 2022 5.880 6.150 5.740 5.940 1,613,020 +0.11(+1.89%)
Jan 18, 2022 6.110 6.130 5.630 5.830 2,556,568 -0.37(-5.97%)
Jan 14, 2022 6.200 0 -0.08(-1.27%)
Jan 13, 2022 6.750 6.850 6.230 6.280 2,060,790 -0.48(-7.10%)
Jan 12, 2022 7.180 7.230 6.680 6.760 1,323,279 -0.39(-5.45%)
Jan 11, 2022 6.690 7.340 6.460 7.150 5,406,108 +0.79(+12.42%)
Jan 10, 2022 6.820 6.880 6.160 6.360 3,717,970 -0.40(-5.92%)
Jan 07, 2022 6.940 7.350 6.730 6.760 1,547,695 -0.26(-3.70%)
Jan 06, 2022 7.010 7.035 6.430 7.020 4,273,425 +0.16(+2.33%)
Jan 05, 2022 7.660 7.700 6.700 6.860 3,011,320 -0.89(-11.48%)
Jan 04, 2022 7.950 7.989 7.380 7.750 1,776,967 -0.24(-3.00%)
Jan 03, 2022 7.960 8.200 7.640 7.990 761,344 +0.10(+1.27%)
Dec 31, 2021 8.310 8.460 7.820 7.890 1,619,811 -0.40(-4.83%)
Dec 30, 2021 8.320 8.630 8.100 8.290 1,197,520 -0.10(-1.19%)
Dec 29, 2021 8.750 8.760 8.140 8.390 1,250,233 -0.44(-4.98%)
Dec 28, 2021 8.670 8.969 8.543 8.830 698,490 +0.08(+0.91%)
Dec 27, 2021 8.900 8.940 8.350 8.750 1,191,340 -0.07(-0.79%)
Dec 23, 2021 8.510 8.820 8.250 8.820 711,308 +0.40(+4.75%)
Dec 22, 2021 8.000 8.580 7.800 8.420 1,354,617 +0.47(+5.91%)
Dec 21, 2021 8.100 8.240 7.410 7.950 3,016,087 -0.10(-1.24%)
Dec 20, 2021 7.960 8.300 7.730 8.050 2,108,465 +0.04(+0.50%)
Dec 17, 2021 7.610 8.240 7.340 8.010 6,220,631 +0.46(+6.09%)
Dec 16, 2021 8.080 8.480 7.330 7.550 3,010,456 -0.34(-4.31%)
Dec 15, 2021 7.940 8.080 7.260 7.890 2,994,129 -0.05(-0.63%)
Dec 14, 2021 8.160 8.820 7.920 7.940 1,876,418 -0.35(-4.22%)
Dec 13, 2021 9.550 9.630 8.070 8.290 2,781,285 -1.25(-13.10%)
Dec 10, 2021 10.29 10.79 9.450 9.540 1,598,261 -0.81(-7.83%)
Dec 09, 2021 10.59 10.77 10.24 10.35 1,013,915 -0.32(-3.00%)
Dec 08, 2021 10.47 11.30 10.36 10.67 1,223,121 +0.16(+1.52%)
Dec 07, 2021 10.01 10.80 10.01 10.51 1,360,243 +0.57(+5.73%)
Dec 06, 2021 10.00 10.39 9.600 9.940 1,986,699 -0.20(-1.97%)
Dec 03, 2021 10.61 10.67 9.750 10.14 2,030,386 -0.55(-5.14%)
Dec 02, 2021 11.49 11.55 10.18 10.69 4,179,725 -0.81(-7.04%)
Dec 01, 2021 11.48 11.86 11.14 11.50 1,040,057 +0.15(+1.32%)
Nov 30, 2021 11.53 11.69 11.04 11.35 792,947 -0.24(-2.07%)
Nov 29, 2021 11.55 12.22 11.01 11.59 1,904,110 -0.05(-0.43%)
Nov 26, 2021 10.97 11.67 10.70 11.64 614,401 +0.60(+5.43%)
Nov 24, 2021 11.46 11.93 11.04 11.04 1,165,403 -0.65(-5.56%)
Nov 23, 2021 11.85 12.10 11.32 11.69 1,744,989 +0.65(+5.89%)
Nov 22, 2021 12.72 12.99 10.78 11.04 2,938,234 -1.68(-13.21%)
Nov 19, 2021 12.95 13.85 12.44 12.72 2,326,469 -0.29(-2.23%)
Nov 18, 2021 12.69 13.19 12.99 13.01 1,515,023 +0.25(+1.96%)
Nov 17, 2021 12.87 13.15 12.36 12.76 1,501,840 -0.17(-1.31%)
Nov 16, 2021 13.40 13.54 12.90 12.93 1,614,556 -0.44(-3.29%)
Nov 15, 2021 13.15 13.56 13.04 13.37 1,181,997 +0.26(+1.98%)
Nov 12, 2021 12.28 13.54 12.25 13.11 2,077,218 +0.94(+7.72%)
Nov 11, 2021 13.40 13.40 11.71 12.17 3,526,566 -1.36(-10.05%)
Nov 10, 2021 13.56 13.53 4,153,049 +0.03(+0.22%)
Nov 09, 2021 14.08 14.55 13.26 13.50 9,790,960 +0.49(+3.77%)
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.