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 (%)
Jul 31, 2023 2.900 3.140 2.890 3.110 3,263,055 +0.24(+8.36%)
Jul 28, 2023 2.840 2.900 2.820 2.870 1,241,621 +0.07(+2.50%)
Jul 27, 2023 2.910 3.000 2.790 2.800 927,342 -0.03(-1.06%)
Jul 26, 2023 2.800 2.840 2.750 2.830 603,388 +0.03(+1.07%)
Jul 25, 2023 2.880 2.890 2.780 2.800 706,086 -0.04(-1.41%)
Jul 24, 2023 2.890 2.910 2.840 2.840 597,786 -0.04(-1.39%)
Jul 21, 2023 2.950 2.955 2.860 2.880 1,058,250 -0.04(-1.37%)
Jul 20, 2023 3.040 3.060 2.900 2.920 957,261 -0.14(-4.58%)
Jul 19, 2023 3.140 3.170 3.050 3.060 1,009,730 -0.06(-1.92%)
Jul 18, 2023 3.200 3.230 3.110 3.120 1,364,906 -0.11(-3.41%)
Jul 17, 2023 3.250 3.280 3.210 3.230 2,134,294 +0.00(+0.00%)
Jul 14, 2023 3.200 3.265 3.140 3.230 1,299,816 -0.02(-0.62%)
Jul 13, 2023 3.150 3.280 3.130 3.250 1,661,727 +0.10(+3.17%)
Jul 12, 2023 3.150 3.160 3.100 3.150 1,317,643 +0.07(+2.27%)
Jul 11, 2023 3.220 3.250 3.050 3.080 2,058,002 -0.15(-4.64%)
Jul 10, 2023 3.240 3.260 3.180 3.230 1,211,676 -0.01(-0.31%)
Jul 07, 2023 3.160 3.250 3.160 3.240 1,344,720 +0.04(+1.25%)
Jul 06, 2023 3.190 3.220 3.145 3.200 1,206,730 -0.04(-1.23%)
Jul 05, 2023 3.300 3.315 3.200 3.240 1,555,579 -0.07(-2.11%)
Jul 03, 2023 3.290 3.380 3.290 3.310 909,768 +0.05(+1.53%)
Jun 30, 2023 3.350 3.415 3.235 3.260 2,507,671 -0.09(-2.69%)
Jun 29, 2023 3.260 3.350 3.200 3.350 2,763,051 +0.13(+4.04%)
Jun 28, 2023 3.000 3.300 2.980 3.220 7,144,269 +0.24(+8.05%)
Jun 27, 2023 2.950 3.025 2.900 2.980 1,736,540 -0.03(-1.00%)
Jun 26, 2023 3.040 3.150 2.990 3.010 3,035,269 -0.01(-0.33%)
Jun 23, 2023 2.930 3.050 2.810 3.020 21,421,748 +0.04(+1.34%)
Jun 22, 2023 2.920 3.020 2.870 2.980 2,438,591 +0.09(+3.11%)
Jun 21, 2023 2.870 2.900 2.810 2.890 1,312,936 -0.01(-0.34%)
Jun 20, 2023 2.850 2.930 2.845 2.900 1,172,837 +0.00(+0.00%)
Jun 16, 2023 2.900 2.940 2.870 2.900 1,693,918 -0.02(-0.68%)
Jun 15, 2023 2.830 2.950 2.765 2.920 1,201,310 +0.08(+2.82%)
Jun 14, 2023 2.910 2.910 2.780 2.840 1,106,431 -0.11(-3.73%)
Jun 13, 2023 2.900 2.960 2.860 2.950 1,031,264 +0.04(+1.37%)
Jun 12, 2023 2.900 2.925 2.825 2.910 850,690 +0.01(+0.34%)
Jun 09, 2023 2.910 2.995 2.880 2.900 1,085,801 -0.02(-0.68%)
Jun 08, 2023 2.880 2.980 2.865 2.920 1,043,351 +0.02(+0.69%)
Jun 07, 2023 2.960 3.025 2.855 2.900 1,217,082 -0.07(-2.36%)
Jun 06, 2023 2.990 3.048 2.960 2.970 1,951,414 +0.00(+0.00%)
Jun 05, 2023 2.910 3.000 2.790 2.970 2,926,866 +0.15(+5.32%)
Jun 02, 2023 2.730 2.890 2.730 2.820 2,002,789 +0.09(+3.30%)
Jun 01, 2023 2.470 2.810 2.430 2.730 2,660,024 +0.26(+10.53%)
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%)
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.