Skip to main content

Nextdoor Holdings, Inc. (NY: KIND )

1.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.960 1.990 1.920 1.930 919,390 -0.03(-1.53%)
Apr 16, 2024 1.930 1.980 1.930 1.960 813,720 +0.00(+0.00%)
Apr 15, 2024 2.050 2.050 1.930 1.960 1,628,287 -0.08(-3.92%)
Apr 12, 2024 2.110 2.110 2.030 2.040 947,495 -0.08(-3.77%)
Apr 11, 2024 2.050 2.120 2.025 2.120 899,456 +0.07(+3.41%)
Apr 10, 2024 2.040 2.090 2.010 2.050 960,515 -0.05(-2.38%)
Apr 09, 2024 2.120 2.160 2.090 2.100 863,168 -0.01(-0.47%)
Apr 08, 2024 2.110 2.140 2.100 2.110 622,955 +0.03(+1.44%)
Apr 05, 2024 2.130 2.190 2.060 2.080 2,071,536 -0.05(-2.35%)
Apr 04, 2024 2.230 2.250 2.110 2.130 1,153,406 -0.07(-3.18%)
Apr 03, 2024 2.170 2.235 2.170 2.200 420,097 +0.00(+0.00%)
Apr 02, 2024 2.210 2.210 2.165 2.200 439,164 -0.04(-1.79%)
Apr 01, 2024 2.250 2.250 2.190 2.240 1,071,454 -0.01(-0.44%)
Mar 28, 2024 2.250 2.220 2.220 2.250 1,141,013 -0.01(-0.44%)
Mar 27, 2024 2.250 2.268 2.220 2.260 1,122,726 +0.02(+0.89%)
Mar 26, 2024 2.140 2.280 2.140 2.240 1,390,856 +0.11(+5.16%)
Mar 25, 2024 2.150 2.150 2.090 2.130 1,033,836 +0.01(+0.47%)
Mar 22, 2024 2.110 2.180 2.100 2.120 1,058,550 -0.01(-0.47%)
Mar 21, 2024 2.150 2.160 2.110 2.130 1,102,888 +0.00(+0.00%)
Mar 20, 2024 2.030 2.150 2.010 2.130 1,774,413 +0.08(+3.90%)
Mar 19, 2024 2.070 2.095 2.030 2.050 2,231,539 -0.05(-2.38%)
Mar 18, 2024 2.130 2.150 2.040 2.100 3,226,716 -0.05(-2.33%)
Mar 15, 2024 2.190 2.230 2.130 2.150 3,220,532 -0.06(-2.71%)
Mar 14, 2024 2.230 2.230 2.160 2.210 2,209,793 -0.04(-1.78%)
Mar 13, 2024 2.190 2.250 2.170 2.250 1,864,027 +0.04(+1.81%)
Mar 12, 2024 2.210 2.250 2.180 2.210 1,283,976 -0.01(-0.45%)
Mar 11, 2024 2.230 2.310 2.200 2.220 977,131 -0.03(-1.33%)
Mar 08, 2024 2.330 2.390 2.245 2.250 1,814,402 -0.06(-2.60%)
Mar 07, 2024 2.220 2.345 2.220 2.310 1,771,669 +0.10(+4.52%)
Mar 06, 2024 2.240 2.280 2.200 2.210 1,372,071 +0.01(+0.45%)
Mar 05, 2024 2.300 2.340 2.200 2.200 1,707,672 -0.17(-7.17%)
Mar 04, 2024 2.140 2.390 2.140 2.370 4,821,350 +0.19(+8.72%)
Mar 01, 2024 2.220 2.220 2.090 2.180 2,511,620 -0.01(-0.46%)
Feb 29, 2024 2.040 2.250 2.040 2.190 4,356,320 +0.10(+4.78%)
Feb 28, 2024 2.200 2.200 1.990 2.090 4,097,666 +0.05(+2.45%)
Feb 27, 2024 2.050 2.090 1.980 2.040 4,002,843 +0.00(+0.00%)
Feb 26, 2024 2.030 2.136 2.020 2.040 2,695,158 +0.04(+2.00%)
Feb 23, 2024 2.130 2.150 1.980 2.000 10,029,250 +0.28(+16.28%)
Feb 22, 2024 1.690 1.740 1.670 1.720 1,319,528 +0.02(+1.18%)
Feb 21, 2024 1.680 1.715 1.680 1.700 742,921 -0.03(-1.73%)
Feb 20, 2024 1.780 1.820 1.730 1.730 504,867 -0.06(-3.35%)
Feb 16, 2024 1.800 1.840 1.770 1.790 1,258,596 -0.03(-1.65%)
Feb 15, 2024 1.750 1.825 1.740 1.820 1,633,268 +0.07(+4.00%)
Feb 14, 2024 1.710 1.760 1.700 1.750 2,559,725 +0.07(+4.17%)
Feb 13, 2024 1.610 1.720 1.610 1.680 1,199,453 -0.08(-4.55%)
Feb 12, 2024 1.690 1.775 1.690 1.760 2,021,633 +0.06(+3.53%)
Feb 09, 2024 1.670 1.710 1.665 1.700 1,582,399 +0.03(+1.80%)
Feb 08, 2024 1.610 1.675 1.600 1.670 771,159 +0.05(+3.09%)
Feb 07, 2024 1.610 1.625 1.565 1.620 1,047,703 +0.00(+0.00%)
Feb 06, 2024 1.610 1.660 1.600 1.620 715,987 +0.00(+0.00%)
Feb 05, 2024 1.600 1.645 1.590 1.620 1,230,317 -0.02(-1.22%)
Feb 02, 2024 1.590 1.655 1.590 1.640 911,045 +0.03(+1.86%)
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.