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

Nextdoor Holdings, Inc. (NY: KIND )

2.020 +0.020 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
May 01, 2023 2.100 2.110 2.000 2.040 1,030,808 -0.07(-3.32%)
Apr 28, 2023 2.120 2.140 2.075 2.110 531,890 -0.04(-1.86%)
Apr 27, 2023 2.160 2.170 2.110 2.150 414,686 +0.03(+1.42%)
Apr 26, 2023 2.110 2.170 2.110 2.120 605,228 +0.00(+0.00%)
Apr 25, 2023 2.160 2.160 2.095 2.120 564,038 -0.04(-1.85%)
Apr 24, 2023 2.240 2.240 2.112 2.160 938,788 -0.07(-3.14%)
Apr 21, 2023 2.290 2.290 2.215 2.230 902,743 -0.07(-3.04%)
Apr 20, 2023 2.360 2.380 2.300 2.300 892,040 -0.09(-3.77%)
Apr 19, 2023 2.380 2.400 2.340 2.390 644,569 -0.04(-1.65%)
Apr 18, 2023 2.390 2.430 2.360 2.430 740,154 +0.06(+2.53%)
Apr 17, 2023 2.300 2.380 2.290 2.370 701,534 +0.06(+2.60%)
Apr 14, 2023 2.300 2.330 2.236 2.310 764,781 +0.00(+0.00%)
Apr 13, 2023 2.370 2.395 2.300 2.310 827,240 -0.04(-1.70%)
Apr 12, 2023 2.270 2.350 2.260 2.350 1,690,231 +0.12(+5.38%)
Apr 11, 2023 2.170 2.260 2.160 2.230 1,028,212 +0.07(+3.24%)
Apr 10, 2023 2.080 2.165 2.060 2.160 536,315 +0.02(+0.93%)
Apr 06, 2023 2.100 2.140 2.050 2.140 382,752 +0.03(+1.42%)
Apr 05, 2023 2.110 2.130 2.072 2.110 690,952 -0.03(-1.40%)
Apr 04, 2023 2.140 2.170 2.100 2.140 462,046 +0.03(+1.42%)
Apr 03, 2023 2.140 2.155 2.070 2.110 656,884 -0.04(-1.86%)
Mar 31, 2023 2.070 2.155 2.060 2.150 661,479 +0.09(+4.37%)
Mar 30, 2023 2.060 2.100 1.980 2.060 843,588 +0.00(+0.00%)
Mar 29, 2023 2.040 2.085 2.020 2.060 451,418 +0.05(+2.49%)
Mar 28, 2023 1.970 2.040 1.970 2.010 699,782 +0.00(+0.00%)
Mar 27, 2023 2.050 2.050 1.980 2.010 1,249,925 -0.02(-0.99%)
Mar 24, 2023 2.000 2.040 1.982 2.030 441,661 +0.03(+1.50%)
Mar 23, 2023 2.010 2.090 1.965 2.000 854,679 +0.04(+2.04%)
Mar 22, 2023 1.940 2.028 1.937 1.960 743,120 -0.03(-1.51%)
Mar 21, 2023 1.970 2.025 1.970 1.990 870,789 +0.04(+2.05%)
Mar 20, 2023 1.950 1.980 1.940 1.950 958,355 -0.01(-0.51%)
Mar 17, 2023 2.040 2.050 1.950 1.960 706,615 -0.08(-3.92%)
Mar 16, 2023 1.940 2.060 1.920 2.040 789,940 +0.09(+4.62%)
Mar 15, 2023 1.870 1.970 1.867 1.950 994,422 +0.05(+2.63%)
Mar 14, 2023 1.910 1.975 1.880 1.900 984,115 +0.02(+1.06%)
Mar 13, 2023 1.870 1.920 1.850 1.880 1,983,783 -0.03(-1.57%)
Mar 10, 2023 1.920 1.950 1.880 1.910 1,719,937 -0.01(-0.52%)
Mar 09, 2023 2.010 2.050 1.920 1.920 1,335,669 -0.07(-3.52%)
Mar 08, 2023 2.020 2.020 1.965 1.990 912,748 +0.00(+0.00%)
Mar 07, 2023 1.950 2.040 1.935 1.990 1,123,868 +0.01(+0.51%)
Mar 06, 2023 2.060 2.060 1.970 1.980 612,843 -0.02(-1.00%)
Mar 03, 2023 1.950 2.010 1.940 2.000 981,982 +0.09(+4.71%)
Mar 02, 2023 1.920 1.950 1.850 1.910 1,113,033 -0.03(-1.55%)
Mar 01, 2023 2.120 2.120 1.910 1.940 2,217,129 -0.12(-5.83%)
Feb 28, 2023 2.110 2.170 2.060 2.060 1,338,953 -0.06(-2.83%)
Feb 27, 2023 2.190 2.210 2.100 2.120 1,012,812 -0.02(-0.93%)
Feb 24, 2023 2.130 2.180 2.105 2.140 879,281 -0.04(-1.83%)
Feb 23, 2023 2.200 2.200 2.120 2.180 641,877 +0.00(+0.00%)
Feb 22, 2023 2.150 2.215 2.132 2.180 736,025 +0.02(+0.93%)
Feb 21, 2023 2.190 2.280 2.160 2.160 574,270 -0.08(-3.57%)
Feb 17, 2023 2.270 2.300 2.200 2.240 1,059,209 -0.07(-3.03%)
Feb 16, 2023 2.310 2.450 2.300 2.310 1,187,542 -0.10(-4.15%)
Feb 15, 2023 2.220 2.429 2.220 2.410 719,887 +0.15(+6.64%)
Feb 14, 2023 2.200 2.290 2.150 2.260 480,990 +0.05(+2.26%)
Feb 13, 2023 2.140 2.235 2.100 2.210 1,182,277 +0.06(+2.79%)
Feb 10, 2023 2.160 2.190 2.100 2.150 924,969 -0.03(-1.38%)
Feb 09, 2023 2.390 2.408 2.140 2.180 1,915,670 -0.18(-7.63%)
Feb 08, 2023 2.400 2.490 2.350 2.360 755,452 -0.06(-2.48%)
Feb 07, 2023 2.430 2.460 2.360 2.420 812,843 -0.02(-0.82%)
Feb 06, 2023 2.510 2.580 2.405 2.440 1,055,647 -0.09(-3.56%)
Feb 03, 2023 2.630 2.770 2.500 2.530 1,787,141 -0.23(-8.33%)
Feb 02, 2023 2.710 2.805 2.655 2.760 1,752,553 +0.15(+5.75%)
Feb 01, 2023 2.440 2.665 2.430 2.610 2,126,503 +0.15(+6.10%)
Jan 31, 2023 2.220 2.500 2.220 2.460 1,680,869 +0.25(+11.31%)
Jan 30, 2023 2.290 2.309 2.210 2.210 635,662 -0.10(-4.33%)
Jan 27, 2023 2.160 2.370 2.120 2.310 2,787,085 +0.14(+6.45%)
Jan 26, 2023 2.170 2.230 2.135 2.170 989,932 +0.07(+3.33%)
Jan 25, 2023 2.140 2.140 2.048 2.100 1,038,338 -0.06(-2.78%)
Jan 24, 2023 2.160 2.220 2.030 2.160 1,611,593 -0.04(-1.82%)
Jan 23, 2023 2.140 2.260 2.080 2.200 1,190,592 +0.06(+2.80%)
Jan 20, 2023 2.100 2.170 2.085 2.140 1,093,640 +0.03(+1.42%)
Jan 19, 2023 2.140 2.180 2.080 2.110 950,154 -0.04(-1.86%)
Jan 18, 2023 2.200 2.285 2.140 2.150 1,356,096 -0.03(-1.38%)
Jan 17, 2023 2.150 2.200 2.090 2.180 949,040 +0.06(+2.83%)
Jan 13, 2023 2.110 2.180 2.070 2.120 1,719,631 -0.04(-1.85%)
Jan 12, 2023 2.100 2.160 2.050 2.160 1,562,686 +0.06(+2.86%)
Jan 11, 2023 2.090 2.140 2.070 2.100 905,999 +0.01(+0.48%)
Jan 10, 2023 2.100 2.145 2.070 2.090 749,914 +0.01(+0.48%)
Jan 09, 2023 2.100 2.150 2.065 2.080 1,238,396 +0.01(+0.48%)
Jan 06, 2023 2.050 2.070 1.980 2.070 601,235 +0.03(+1.47%)
Jan 05, 2023 2.090 2.095 2.030 2.040 444,390 -0.06(-2.86%)
Jan 04, 2023 2.070 2.120 2.030 2.100 774,320 +0.03(+1.45%)
Jan 03, 2023 2.110 2.225 1.990 2.070 845,252 +0.01(+0.49%)
Dec 30, 2022 2.000 2.110 1.995 2.060 1,099,636 +0.00(+0.00%)
Dec 29, 2022 1.930 2.070 1.920 2.060 1,333,211 +0.15(+7.85%)
Dec 28, 2022 1.850 1.970 1.850 1.910 1,309,322 +0.02(+1.06%)
Dec 27, 2022 1.910 1.920 1.820 1.890 2,188,909 -0.06(-3.08%)
Dec 23, 2022 1.930 1.950 1.860 1.950 1,382,660 +0.04(+2.09%)
Dec 22, 2022 1.930 1.930 1.870 1.910 1,198,504 -0.01(-0.52%)
Dec 21, 2022 1.960 1.990 1.910 1.920 1,258,667 -0.04(-2.04%)
Dec 20, 2022 1.910 2.015 1.910 1.960 962,912 +0.05(+2.62%)
Dec 19, 2022 1.970 2.001 1.910 1.910 1,462,809 -0.09(-4.50%)
Dec 16, 2022 1.950 2.035 1.940 2.000 1,453,329 +0.01(+0.50%)
Dec 15, 2022 1.960 2.000 1.912 1.990 1,153,954 -0.01(-0.50%)
Dec 14, 2022 2.040 2.050 1.950 2.000 2,026,862 -0.06(-2.91%)
Dec 13, 2022 2.210 2.330 2.040 2.060 2,102,022 -0.05(-2.37%)
Dec 12, 2022 2.060 2.115 1.960 2.110 2,089,408 +0.04(+1.93%)
Dec 09, 2022 2.010 2.080 1.990 2.070 958,770 +0.05(+2.48%)
Dec 08, 2022 1.980 2.120 1.980 2.020 1,041,899 +0.05(+2.54%)
Dec 07, 2022 1.980 2.075 1.950 1.970 1,634,416 -0.05(-2.48%)
Dec 06, 2022 2.080 2.080 1.980 2.020 1,637,960 -0.03(-1.46%)
Dec 05, 2022 2.120 2.180 2.050 2.050 1,412,896 -0.15(-6.82%)
Dec 02, 2022 2.110 2.230 2.090 2.200 1,309,718 +0.04(+1.85%)
Dec 01, 2022 2.190 2.250 2.150 2.160 1,248,343 -0.09(-4.00%)
Nov 30, 2022 2.090 2.255 2.030 2.250 2,312,092 +0.17(+8.17%)
Nov 29, 2022 2.030 2.115 2.020 2.080 1,196,088 +0.02(+0.97%)
Nov 28, 2022 2.120 2.185 2.050 2.060 1,706,572 -0.11(-5.07%)
Nov 25, 2022 2.160 2.170 2.115 2.170 275,312 +0.00(+0.00%)
Nov 23, 2022 2.140 2.205 2.130 2.170 1,086,772 +0.01(+0.46%)
Nov 22, 2022 2.200 2.250 2.130 2.160 924,342 -0.04(-1.82%)
Nov 21, 2022 2.260 2.260 2.170 2.200 985,950 -0.06(-2.65%)
Nov 18, 2022 2.370 2.370 2.240 2.260 1,090,864 -0.09(-3.83%)
Nov 17, 2022 2.360 2.405 2.310 2.350 1,361,032 -0.07(-2.89%)
Nov 16, 2022 2.620 2.620 2.420 2.420 1,149,561 -0.22(-8.33%)
Nov 15, 2022 2.540 2.770 2.540 2.640 3,477,529 +0.20(+8.20%)
Nov 14, 2022 2.590 2.660 2.420 2.440 1,639,026 -0.20(-7.58%)
Nov 11, 2022 2.420 2.760 2.389 2.640 2,756,081 +0.17(+6.88%)
Nov 10, 2022 2.190 2.540 2.170 2.470 3,107,187 +0.41(+19.90%)
Nov 09, 2022 2.210 2.250 2.040 2.060 2,532,311 -0.26(-11.21%)
Nov 08, 2022 2.330 2.405 2.270 2.320 2,131,676 -0.05(-2.11%)
Nov 07, 2022 2.330 2.420 2.255 2.370 1,512,327 +0.05(+2.16%)
Nov 04, 2022 2.430 2.430 2.240 2.320 1,159,087 -0.11(-4.53%)
Nov 03, 2022 2.370 2.500 2.370 2.430 669,310 +0.02(+0.83%)
Nov 02, 2022 2.610 2.629 2.340 2.410 2,954,406 -0.20(-7.66%)
Nov 01, 2022 2.800 2.865 2.600 2.610 1,007,721 -0.10(-3.69%)
Oct 31, 2022 2.710 2.780 2.680 2.710 1,403,537 -0.04(-1.45%)
Oct 28, 2022 2.660 2.780 2.590 2.750 1,460,361 +0.12(+4.56%)
Oct 27, 2022 2.600 2.680 2.500 2.630 1,140,631 +0.03(+1.15%)
Oct 26, 2022 2.710 2.720 2.580 2.600 639,379 -0.09(-3.35%)
Oct 25, 2022 2.530 2.690 2.530 2.690 830,319 +0.15(+5.91%)
Oct 24, 2022 2.590 2.590 2.490 2.540 592,291 -0.07(-2.68%)
Oct 21, 2022 2.670 2.670 2.435 2.610 1,420,129 -0.10(-3.69%)
Oct 20, 2022 2.770 2.850 2.685 2.710 725,326 -0.05(-1.81%)
Oct 19, 2022 2.760 2.810 2.700 2.760 793,517 -0.04(-1.43%)
Oct 18, 2022 2.890 2.920 2.760 2.800 1,059,750 +0.04(+1.45%)
Oct 17, 2022 2.620 2.770 2.600 2.760 1,120,456 +0.23(+9.09%)
Oct 14, 2022 2.690 2.730 2.520 2.530 1,438,951 -0.13(-4.89%)
Oct 13, 2022 2.500 2.690 2.430 2.660 802,838 +0.04(+1.53%)
Oct 12, 2022 2.510 2.660 2.450 2.620 947,437 +0.09(+3.56%)
Oct 11, 2022 2.560 2.610 2.440 2.530 1,013,044 -0.05(-1.94%)
Oct 10, 2022 2.620 2.640 2.540 2.580 1,051,845 -0.06(-2.27%)
Oct 07, 2022 2.770 2.770 2.630 2.640 1,442,878 -0.18(-6.38%)
Oct 06, 2022 2.760 2.865 2.755 2.820 624,982 +0.03(+1.08%)
Oct 05, 2022 2.880 2.885 2.685 2.790 1,737,378 -0.13(-4.45%)
Oct 04, 2022 2.800 3.040 2.800 2.920 2,236,169 +0.22(+8.15%)
Oct 03, 2022 2.820 2.830 2.660 2.700 2,058,142 -0.09(-3.23%)
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%)
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.