Skip to main content

Nextdoor Holdings, Inc. (NY: KIND )

2.225 -0.035 (-1.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.130 2.185 2.130 2.170 803,850 +0.03(+1.40%)
Aug 30, 2023 2.180 2.185 2.120 2.140 821,820 -0.06(-2.73%)
Aug 29, 2023 2.140 2.200 2.100 2.200 886,770 +0.07(+3.29%)
Aug 28, 2023 2.150 2.170 2.110 2.130 639,886 +0.01(+0.47%)
Aug 25, 2023 2.120 2.160 2.095 2.120 992,771 +0.01(+0.47%)
Aug 24, 2023 2.110 2.160 2.095 2.110 792,341 -0.03(-1.40%)
Aug 23, 2023 2.130 2.180 2.130 2.140 667,881 +0.02(+0.94%)
Aug 22, 2023 2.150 2.150 2.095 2.120 917,948 -0.02(-0.93%)
Aug 21, 2023 2.150 2.155 2.080 2.140 1,049,900 -0.01(-0.47%)
Aug 18, 2023 2.150 2.190 2.121 2.150 1,084,014 -0.04(-1.83%)
Aug 17, 2023 2.160 2.230 2.160 2.190 1,754,049 +0.01(+0.46%)
Aug 16, 2023 2.020 2.250 2.020 2.180 3,471,177 -0.06(-2.68%)
Aug 15, 2023 2.290 2.360 2.230 2.240 1,383,171 -0.10(-4.27%)
Aug 14, 2023 2.390 2.430 2.300 2.340 1,141,783 -0.05(-2.09%)
Aug 11, 2023 2.330 2.410 2.280 2.390 1,370,095 +0.02(+0.84%)
Aug 10, 2023 2.480 2.520 2.355 2.370 2,423,918 -0.09(-3.66%)
Aug 09, 2023 2.880 2.890 2.270 2.460 4,018,154 -0.44(-15.17%)
Aug 08, 2023 2.930 2.935 2.850 2.900 1,994,555 -0.07(-2.36%)
Aug 07, 2023 3.010 3.010 2.940 2.970 820,889 -0.02(-0.67%)
Aug 04, 2023 3.070 3.087 2.970 2.990 1,014,863 -0.08(-2.61%)
Aug 03, 2023 3.070 3.140 3.020 3.070 1,625,820 -0.02(-0.65%)
Aug 02, 2023 3.070 3.155 2.985 3.090 2,039,204 -0.01(-0.32%)
Aug 01, 2023 3.070 3.150 2.965 3.100 5,919,304 -0.01(-0.32%)
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%)
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.