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

Nextdoor Holdings, Inc. (NY: KIND )

1.980 +0.030 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.800 1.830 1.790 1.820 1,149,137 +0.03(+1.68%)
Sep 28, 2023 1.810 1.830 1.780 1.790 696,705 -0.02(-1.10%)
Sep 27, 2023 1.800 1.830 1.770 1.810 1,179,967 +0.03(+1.69%)
Sep 26, 2023 1.810 1.820 1.760 1.780 1,056,292 -0.03(-1.66%)
Sep 25, 2023 1.840 1.840 1.810 1.810 868,558 -0.03(-1.63%)
Sep 22, 2023 1.860 1.875 1.835 1.840 952,859 -0.01(-0.54%)
Sep 21, 2023 1.870 1.890 1.840 1.850 1,971,500 -0.03(-1.60%)
Sep 20, 2023 1.920 1.960 1.870 1.880 644,216 -0.04(-2.08%)
Sep 19, 2023 1.920 1.940 1.880 1.920 1,475,532 -0.01(-0.52%)
Sep 18, 2023 2.000 2.000 1.920 1.930 1,307,427 -0.06(-3.02%)
Sep 15, 2023 2.060 2.075 1.980 1.990 3,103,753 -0.07(-3.40%)
Sep 14, 2023 2.030 2.075 2.030 2.060 1,083,465 +0.04(+1.98%)
Sep 13, 2023 2.010 2.030 1.985 2.020 1,530,695 +0.01(+0.50%)
Sep 12, 2023 1.970 2.015 1.960 2.010 1,679,172 +0.01(+0.50%)
Sep 11, 2023 1.990 2.010 1.940 2.000 1,713,140 +0.06(+3.09%)
Sep 08, 2023 2.020 2.045 1.930 1.940 3,685,309 -0.07(-3.48%)
Sep 07, 2023 2.080 2.092 1.980 2.010 2,420,072 -0.09(-4.29%)
Sep 06, 2023 2.180 2.195 2.090 2.100 785,473 -0.07(-3.23%)
Sep 05, 2023 2.160 2.220 2.150 2.170 952,572 -0.01(-0.46%)
Sep 01, 2023 2.180 2.239 2.170 2.180 1,047,702 +0.01(+0.46%)
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%)
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.