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

Nextdoor Holdings, Inc. (NY: KIND )

2.570 +0.100 (+4.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.510 2.575 2.481 2.570 2,100,267 +0.10(+4.05%)
Nov 21, 2024 2.490 2.530 2.455 2.470 1,663,504 -0.01(-0.40%)
Nov 20, 2024 2.440 2.495 2.380 2.480 1,583,588 +0.02(+0.81%)
Nov 19, 2024 2.340 2.485 2.325 2.460 1,646,405 +0.10(+4.24%)
Nov 18, 2024 2.360 2.400 2.320 2.360 1,309,048 -0.01(-0.42%)
Nov 15, 2024 2.470 2.470 2.350 2.370 2,006,764 -0.07(-2.87%)
Nov 14, 2024 2.500 2.510 2.410 2.440 1,560,339 -0.05(-2.01%)
Nov 13, 2024 2.530 2.563 2.450 2.490 2,040,358 -0.02(-0.80%)
Nov 12, 2024 2.540 2.540 2.430 2.510 2,969,817 -0.05(-1.95%)
Nov 11, 2024 2.600 2.680 2.510 2.560 3,979,396 -0.04(-1.54%)
Nov 08, 2024 2.590 2.670 2.370 2.600 8,258,523 -0.24(-8.45%)
Nov 07, 2024 2.620 2.995 2.620 2.840 3,983,751 +0.25(+9.65%)
Nov 06, 2024 2.590 2.620 2.485 2.590 3,201,555 +0.09(+3.60%)
Nov 05, 2024 2.410 2.550 2.410 2.500 1,278,472 +0.08(+3.31%)
Nov 04, 2024 2.400 2.450 2.390 2.420 738,790 -0.05(-2.02%)
Nov 01, 2024 2.480 2.496 2.440 2.470 865,545 +0.05(+2.07%)
Oct 31, 2024 2.440 2.500 2.420 2.420 983,205 -0.07(-2.81%)
Oct 30, 2024 2.490 2.560 2.490 2.490 1,490,824 -0.01(-0.40%)
Oct 29, 2024 2.410 2.505 2.395 2.500 841,467 +0.06(+2.46%)
Oct 28, 2024 2.340 2.475 2.310 2.440 2,477,706 +0.14(+6.09%)
Oct 25, 2024 2.340 2.370 2.285 2.300 761,024 -0.03(-1.29%)
Oct 24, 2024 2.380 2.398 2.310 2.330 957,196 -0.03(-1.27%)
Oct 23, 2024 2.400 2.415 2.310 2.360 1,382,875 -0.05(-2.07%)
Oct 22, 2024 2.460 2.470 2.400 2.410 643,327 -0.06(-2.43%)
Oct 21, 2024 2.500 2.530 2.460 2.470 495,076 -0.04(-1.59%)
Oct 18, 2024 2.560 2.570 2.500 2.510 560,636 -0.03(-1.18%)
Oct 17, 2024 2.600 2.600 2.520 2.540 432,248 -0.07(-2.68%)
Oct 16, 2024 2.570 2.610 2.530 2.610 548,605 +0.06(+2.35%)
Oct 15, 2024 2.560 2.620 2.540 2.550 1,161,824 +0.00(+0.00%)
Oct 14, 2024 2.540 2.595 2.510 2.550 828,344 +0.04(+1.59%)
Oct 11, 2024 2.420 2.510 2.400 2.510 787,878 +0.09(+3.72%)
Oct 10, 2024 2.410 2.450 2.380 2.420 592,246 -0.04(-1.63%)
Oct 09, 2024 2.440 2.495 2.390 2.460 551,393 +0.02(+0.82%)
Oct 08, 2024 2.440 2.500 2.390 2.440 645,431 +0.00(+0.00%)
Oct 07, 2024 2.500 2.500 2.410 2.440 581,395 -0.06(-2.40%)
Oct 04, 2024 2.450 2.500 2.405 2.500 878,840 +0.11(+4.60%)
Oct 03, 2024 2.400 2.430 2.375 2.390 479,555 -0.04(-1.65%)
Oct 02, 2024 2.380 2.440 2.380 2.430 486,159 +0.02(+0.83%)
Oct 01, 2024 2.440 2.500 2.395 2.410 871,690 -0.07(-2.82%)
Sep 30, 2024 2.480 2.530 2.415 2.480 804,904 -0.03(-1.20%)
Sep 27, 2024 2.520 2.565 2.500 2.510 582,042 +0.01(+0.40%)
Sep 26, 2024 2.510 2.540 2.445 2.500 984,151 +0.00(+0.00%)
Sep 25, 2024 2.540 2.550 2.495 2.500 588,522 -0.05(-1.96%)
Sep 24, 2024 2.500 2.566 2.480 2.550 995,366 +0.07(+2.82%)
Sep 23, 2024 2.480 2.500 2.450 2.480 1,193,801 +0.04(+1.64%)
Sep 20, 2024 2.430 2.510 2.400 2.440 2,395,887 +0.01(+0.41%)
Sep 19, 2024 2.470 2.480 2.410 2.430 786,981 +0.04(+1.67%)
Sep 18, 2024 2.390 2.460 2.370 2.390 1,284,910 +0.02(+0.84%)
Sep 17, 2024 2.380 2.440 2.370 2.370 1,088,974 +0.00(+0.00%)
Sep 16, 2024 2.360 2.390 2.320 2.370 1,127,876 +0.00(+0.00%)
Sep 13, 2024 2.360 2.390 2.330 2.370 1,163,989 +0.04(+1.72%)
Sep 12, 2024 2.290 2.360 2.260 2.330 1,260,460 +0.07(+3.10%)
Sep 11, 2024 2.280 2.290 2.215 2.260 673,975 -0.01(-0.44%)
Sep 10, 2024 2.270 2.280 2.225 2.270 947,746 +0.00(+0.00%)
Sep 09, 2024 2.270 2.310 2.260 2.270 1,021,488 +0.01(+0.44%)
Sep 06, 2024 2.320 2.340 2.230 2.260 1,785,132 -0.07(-3.00%)
Sep 05, 2024 2.330 2.380 2.310 2.330 1,074,085 -0.02(-0.85%)
Sep 04, 2024 2.350 2.410 2.330 2.350 835,263 -0.03(-1.26%)
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.