Skip to main content

Nextdoor Holdings, Inc. (NY: KIND )

2.530 +0.030 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.480 2.589 2.470 2.530 1,437,441 +0.03(+1.20%)
Jun 13, 2024 2.600 2.640 2.490 2.500 1,682,851 -0.09(-3.47%)
Jun 12, 2024 2.480 2.660 2.480 2.590 2,182,615 +0.13(+5.28%)
Jun 11, 2024 2.360 2.520 2.360 2.460 2,287,085 +0.05(+2.07%)
Jun 10, 2024 2.200 2.430 2.190 2.410 2,732,481 +0.20(+9.05%)
Jun 07, 2024 2.330 2.370 2.190 2.210 4,550,984 -0.15(-6.36%)
Jun 06, 2024 2.500 2.510 2.340 2.360 3,415,298 -0.18(-7.09%)
Jun 05, 2024 2.410 2.550 2.390 2.540 1,983,245 +0.15(+6.28%)
Jun 04, 2024 2.500 2.515 2.370 2.390 2,618,186 -0.14(-5.53%)
Jun 03, 2024 2.450 2.540 2.450 2.530 1,628,517 +0.11(+4.55%)
May 31, 2024 2.430 2.480 2.390 2.420 2,134,011 +0.01(+0.41%)
May 30, 2024 2.440 2.510 2.390 2.410 2,232,897 -0.04(-1.63%)
May 29, 2024 2.540 2.580 2.430 2.450 3,052,314 -0.16(-6.13%)
May 28, 2024 2.490 2.610 2.470 2.610 2,154,912 +0.13(+5.24%)
May 24, 2024 2.430 2.510 2.430 2.480 1,281,664 +0.05(+2.06%)
May 23, 2024 2.460 2.510 2.410 2.430 1,788,239 -0.03(-1.22%)
May 22, 2024 2.520 2.540 2.450 2.460 1,255,402 -0.07(-2.77%)
May 21, 2024 2.500 2.679 2.490 2.530 2,240,131 +0.01(+0.40%)
May 20, 2024 2.420 2.520 2.410 2.520 2,239,268 +0.11(+4.56%)
May 17, 2024 2.390 2.450 2.375 2.410 1,357,972 +0.01(+0.42%)
May 16, 2024 2.380 2.410 2.370 2.400 1,814,658 +0.00(+0.00%)
May 15, 2024 2.400 2.400 2.363 2.400 802,070 +0.00(+0.00%)
May 14, 2024 2.350 2.400 2.340 2.400 1,189,662 +0.06(+2.56%)
May 13, 2024 2.250 2.370 2.248 2.340 1,341,297 +0.09(+4.00%)
May 10, 2024 2.320 2.350 2.230 2.250 1,394,777 -0.11(-4.66%)
May 09, 2024 2.400 2.450 2.320 2.360 2,317,160 -0.10(-4.07%)
May 08, 2024 2.260 2.490 2.250 2.460 5,940,557 +0.19(+8.37%)
May 07, 2024 2.190 2.285 2.190 2.270 2,405,372 +0.07(+3.18%)
May 06, 2024 2.150 2.230 2.140 2.200 1,642,426 +0.05(+2.33%)
May 03, 2024 2.200 2.210 2.130 2.150 693,547 -0.02(-0.92%)
May 02, 2024 2.130 2.195 2.085 2.170 1,056,198 +0.05(+2.36%)
May 01, 2024 2.050 2.175 2.045 2.120 992,551 +0.08(+3.92%)
Apr 30, 2024 2.020 2.060 2.010 2.040 680,744 +0.00(+0.00%)
Apr 29, 2024 2.050 2.090 2.030 2.040 898,733 +0.02(+0.99%)
Apr 26, 2024 2.010 2.045 2.000 2.020 760,550 +0.02(+1.00%)
Apr 25, 2024 2.050 2.051 1.980 2.000 1,323,031 -0.11(-5.21%)
Apr 24, 2024 2.140 2.160 2.100 2.110 744,811 -0.04(-1.86%)
Apr 23, 2024 2.020 2.150 2.020 2.150 800,124 +0.14(+6.97%)
Apr 22, 2024 1.980 2.040 1.950 2.010 869,143 +0.03(+1.52%)
Apr 19, 2024 1.920 1.980 1.920 1.980 982,272 +0.03(+1.54%)
Apr 18, 2024 1.940 1.980 1.910 1.950 747,234 +0.02(+1.04%)
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%)
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.