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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.430 2.510 2.430 2.480 1,281,638 +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%)
Apr 01, 2024 2.250 2.250 2.190 2.240 1,071,454 -0.01(-0.44%)
Mar 28, 2024 2.250 2.220 2.220 2.250 1,141,013 -0.01(-0.44%)
Mar 27, 2024 2.250 2.268 2.220 2.260 1,122,726 +0.02(+0.89%)
Mar 26, 2024 2.140 2.280 2.140 2.240 1,390,856 +0.11(+5.16%)
Mar 25, 2024 2.150 2.150 2.090 2.130 1,033,836 +0.01(+0.47%)
Mar 22, 2024 2.110 2.180 2.100 2.120 1,058,550 -0.01(-0.47%)
Mar 21, 2024 2.150 2.160 2.110 2.130 1,102,888 +0.00(+0.00%)
Mar 20, 2024 2.030 2.150 2.010 2.130 1,774,413 +0.08(+3.90%)
Mar 19, 2024 2.070 2.095 2.030 2.050 2,231,539 -0.05(-2.38%)
Mar 18, 2024 2.130 2.150 2.040 2.100 3,226,716 -0.05(-2.33%)
Mar 15, 2024 2.190 2.230 2.130 2.150 3,220,532 -0.06(-2.71%)
Mar 14, 2024 2.230 2.230 2.160 2.210 2,209,793 -0.04(-1.78%)
Mar 13, 2024 2.190 2.250 2.170 2.250 1,864,027 +0.04(+1.81%)
Mar 12, 2024 2.210 2.250 2.180 2.210 1,283,976 -0.01(-0.45%)
Mar 11, 2024 2.230 2.310 2.200 2.220 977,131 -0.03(-1.33%)
Mar 08, 2024 2.330 2.390 2.245 2.250 1,814,402 -0.06(-2.60%)
Mar 07, 2024 2.220 2.345 2.220 2.310 1,771,669 +0.10(+4.52%)
Mar 06, 2024 2.240 2.280 2.200 2.210 1,372,071 +0.01(+0.45%)
Mar 05, 2024 2.300 2.340 2.200 2.200 1,707,672 -0.17(-7.17%)
Mar 04, 2024 2.140 2.390 2.140 2.370 4,821,350 +0.19(+8.72%)
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.