Skip to main content

Nextdoor Holdings, Inc. (NY: KIND )

2.510 -0.050 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 2.540 2.540 2.430 2.510 2,969,817 -0.05(-1.95%)
Nov 11, 2024 2.600 2.680 2.510 2.560 3,979,396 -0.04(-1.54%)
Nov 08, 2024 2.590 2.670 2.370 2.600 8,258,523 -0.24(-8.45%)
Nov 07, 2024 2.620 2.995 2.620 2.840 3,983,751 +0.25(+9.65%)
Nov 06, 2024 2.590 2.620 2.485 2.590 3,201,555 +0.09(+3.60%)
Nov 05, 2024 2.410 2.550 2.410 2.500 1,278,472 +0.08(+3.31%)
Nov 04, 2024 2.400 2.450 2.390 2.420 738,790 -0.05(-2.02%)
Nov 01, 2024 2.480 2.496 2.440 2.470 865,545 +0.05(+2.07%)
Oct 31, 2024 2.440 2.500 2.420 2.420 983,205 -0.07(-2.81%)
Oct 30, 2024 2.490 2.560 2.490 2.490 1,490,824 -0.01(-0.40%)
Oct 29, 2024 2.410 2.505 2.395 2.500 841,467 +0.06(+2.46%)
Oct 28, 2024 2.340 2.475 2.310 2.440 2,477,706 +0.14(+6.09%)
Oct 25, 2024 2.340 2.370 2.285 2.300 761,024 -0.03(-1.29%)
Oct 24, 2024 2.380 2.398 2.310 2.330 957,196 -0.03(-1.27%)
Oct 23, 2024 2.400 2.415 2.310 2.360 1,382,875 -0.05(-2.07%)
Oct 22, 2024 2.460 2.470 2.400 2.410 643,327 -0.06(-2.43%)
Oct 21, 2024 2.500 2.530 2.460 2.470 495,076 -0.04(-1.59%)
Oct 18, 2024 2.560 2.570 2.500 2.510 560,636 -0.03(-1.18%)
Oct 17, 2024 2.600 2.600 2.520 2.540 432,248 -0.07(-2.68%)
Oct 16, 2024 2.570 2.610 2.530 2.610 548,605 +0.06(+2.35%)
Oct 15, 2024 2.560 2.620 2.540 2.550 1,161,824 +0.00(+0.00%)
Oct 14, 2024 2.540 2.595 2.510 2.550 828,344 +0.04(+1.59%)
Oct 11, 2024 2.420 2.510 2.400 2.510 787,878 +0.09(+3.72%)
Oct 10, 2024 2.410 2.450 2.380 2.420 592,246 -0.04(-1.63%)
Oct 09, 2024 2.440 2.495 2.390 2.460 551,393 +0.02(+0.82%)
Oct 08, 2024 2.440 2.500 2.390 2.440 645,431 +0.00(+0.00%)
Oct 07, 2024 2.500 2.500 2.410 2.440 581,395 -0.06(-2.40%)
Oct 04, 2024 2.450 2.500 2.405 2.500 878,840 +0.11(+4.60%)
Oct 03, 2024 2.400 2.430 2.375 2.390 479,555 -0.04(-1.65%)
Oct 02, 2024 2.380 2.440 2.380 2.430 486,159 +0.02(+0.83%)
Oct 01, 2024 2.440 2.500 2.395 2.410 871,690 -0.07(-2.82%)
Sep 30, 2024 2.480 2.530 2.415 2.480 804,904 -0.03(-1.20%)
Sep 27, 2024 2.520 2.565 2.500 2.510 582,042 +0.01(+0.40%)
Sep 26, 2024 2.510 2.540 2.445 2.500 984,151 +0.00(+0.00%)
Sep 25, 2024 2.540 2.550 2.495 2.500 588,522 -0.05(-1.96%)
Sep 24, 2024 2.500 2.566 2.480 2.550 995,366 +0.07(+2.82%)
Sep 23, 2024 2.480 2.500 2.450 2.480 1,193,801 +0.04(+1.64%)
Sep 20, 2024 2.430 2.510 2.400 2.440 2,395,887 +0.01(+0.41%)
Sep 19, 2024 2.470 2.480 2.410 2.430 786,981 +0.04(+1.67%)
Sep 18, 2024 2.390 2.460 2.370 2.390 1,284,910 +0.02(+0.84%)
Sep 17, 2024 2.380 2.440 2.370 2.370 1,088,974 +0.00(+0.00%)
Sep 16, 2024 2.360 2.390 2.320 2.370 1,127,876 +0.00(+0.00%)
Sep 13, 2024 2.360 2.390 2.330 2.370 1,163,989 +0.04(+1.72%)
Sep 12, 2024 2.290 2.360 2.260 2.330 1,260,460 +0.07(+3.10%)
Sep 11, 2024 2.280 2.290 2.215 2.260 673,975 -0.01(-0.44%)
Sep 10, 2024 2.270 2.280 2.225 2.270 947,746 +0.00(+0.00%)
Sep 09, 2024 2.270 2.310 2.260 2.270 1,021,488 +0.01(+0.44%)
Sep 06, 2024 2.320 2.340 2.230 2.260 1,785,132 -0.07(-3.00%)
Sep 05, 2024 2.330 2.380 2.310 2.330 1,074,085 -0.02(-0.85%)
Sep 04, 2024 2.350 2.410 2.330 2.350 835,263 -0.03(-1.26%)
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.