Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nextdoor Holdings, Inc.
(NY:
KIND
)
2.480
+0.050 (+2.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.