Skip to main content

Nextdoor Holdings, Inc. (NY: KIND )

2.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.760 2.810 2.710 2.760 968,321 +0.00(+0.00%)
Jul 18, 2024 2.830 2.840 2.730 2.760 936,346 -0.05(-1.78%)
Jul 17, 2024 2.880 2.950 2.790 2.810 1,130,335 -0.10(-3.44%)
Jul 16, 2024 2.850 2.925 2.830 2.910 1,385,125 +0.07(+2.46%)
Jul 15, 2024 2.800 2.890 2.760 2.840 1,301,699 +0.09(+3.27%)
Jul 12, 2024 2.800 2.825 2.740 2.750 1,711,712 -0.04(-1.43%)
Jul 11, 2024 2.650 2.860 2.650 2.790 1,925,209 +0.06(+2.20%)
Jul 10, 2024 2.670 2.748 2.630 2.730 1,457,329 +0.06(+2.25%)
Jul 09, 2024 2.680 2.690 2.610 2.670 789,116 +0.00(+0.00%)
Jul 08, 2024 2.570 2.700 2.570 2.670 1,180,562 +0.10(+3.89%)
Jul 05, 2024 2.550 2.610 2.540 2.570 695,852 +0.00(+0.00%)
Jul 03, 2024 2.630 2.630 2.560 2.570 492,405 -0.03(-1.15%)
Jul 02, 2024 2.630 2.635 2.550 2.600 1,004,158 -0.05(-1.89%)
Jul 01, 2024 2.780 2.800 2.585 2.650 1,641,939 -0.13(-4.68%)
Jun 28, 2024 2.760 2.800 2.745 2.780 8,197,657 +0.05(+1.83%)
Jun 27, 2024 2.690 2.780 2.680 2.730 1,755,007 +0.07(+2.63%)
Jun 26, 2024 2.620 2.710 2.610 2.660 2,076,159 +0.02(+0.76%)
Jun 25, 2024 2.550 2.660 2.550 2.640 1,451,534 +0.08(+3.13%)
Jun 24, 2024 2.570 2.680 2.550 2.560 1,804,015 +0.02(+0.79%)
Jun 21, 2024 2.480 2.570 2.450 2.540 2,293,533 +0.07(+2.83%)
Jun 20, 2024 2.530 2.560 2.470 2.470 1,656,025 -0.08(-3.14%)
Jun 18, 2024 2.550 2.650 2.550 2.550 1,828,524 -0.01(-0.39%)
Jun 17, 2024 2.510 2.625 2.510 2.560 1,566,922 +0.03(+1.19%)
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 5,940,507 +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%)
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.