Skip to main content

Nextdoor Holdings, Inc. (NY: KIND )

1.600 -0.030 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.620 1.660 1.565 1.600 1,002,471 -0.03(-1.84%)
Nov 29, 2023 1.610 1.690 1.610 1.630 583,085 +0.02(+1.24%)
Nov 28, 2023 1.590 1.610 1.550 1.610 539,574 +0.01(+0.63%)
Nov 27, 2023 1.600 1.630 1.580 1.600 696,729 -0.01(-0.62%)
Nov 24, 2023 1.570 1.620 1.560 1.610 310,873 +0.05(+3.21%)
Nov 22, 2023 1.540 1.620 1.540 1.560 1,084,983 +0.01(+0.65%)
Nov 21, 2023 1.620 1.640 1.540 1.550 1,371,747 -0.09(-5.49%)
Nov 20, 2023 1.620 1.680 1.620 1.640 1,036,883 -0.01(-0.61%)
Nov 17, 2023 1.550 1.650 1.530 1.650 1,639,803 +0.10(+6.45%)
Nov 16, 2023 1.450 1.560 1.420 1.550 2,915,028 -0.07(-4.32%)
Nov 15, 2023 1.670 1.760 1.610 1.620 1,737,760 -0.09(-5.26%)
Nov 14, 2023 1.600 1.720 1.600 1.710 3,150,460 +0.12(+7.55%)
Nov 13, 2023 1.390 1.600 1.390 1.590 3,462,203 +0.17(+11.97%)
Nov 10, 2023 1.400 1.460 1.320 1.420 5,705,434 -0.02(-1.39%)
Nov 09, 2023 1.500 1.505 1.430 1.440 2,470,646 -0.07(-4.64%)
Nov 08, 2023 1.720 1.720 1.465 1.510 5,859,180 -0.31(-17.03%)
Nov 07, 2023 1.730 1.830 1.730 1.820 1,561,720 +0.07(+4.00%)
Nov 06, 2023 1.850 1.910 1.750 1.750 934,482 -0.10(-5.41%)
Nov 03, 2023 1.850 1.870 1.815 1.850 1,620,829 +0.02(+1.09%)
Nov 02, 2023 1.780 1.840 1.780 1.830 1,491,218 +0.07(+3.98%)
Nov 01, 2023 1.800 1.820 1.745 1.760 808,299 -0.06(-3.30%)
Oct 31, 2023 1.730 1.835 1.720 1.820 1,064,715 +0.06(+3.41%)
Oct 30, 2023 1.730 1.760 1.715 1.760 461,712 +0.04(+2.33%)
Oct 27, 2023 1.730 1.740 1.730 1.720 707,978 +0.00(+0.00%)
Oct 26, 2023 1.710 1.740 1.680 1.720 696,867 +0.01(+0.58%)
Oct 25, 2023 1.760 1.780 1.710 1.710 555,205 -0.06(-3.39%)
Oct 24, 2023 1.780 1.805 1.745 1.770 781,798 +0.02(+1.14%)
Oct 23, 2023 1.790 1.790 1.740 1.750 1,340,106 -0.06(-3.31%)
Oct 20, 2023 1.840 1.840 1.785 1.810 927,536 -0.03(-1.63%)
Oct 19, 2023 1.830 1.880 1.810 1.840 893,082 +0.01(+0.55%)
Oct 18, 2023 1.770 1.860 1.740 1.830 2,043,045 -0.11(-5.67%)
Oct 17, 2023 1.830 1.970 1.830 1.940 824,672 +0.01(+0.52%)
Oct 16, 2023 1.830 1.930 1.830 1.930 508,680 +0.11(+6.04%)
Oct 13, 2023 1.910 1.910 1.800 1.820 681,534 -0.09(-4.71%)
Oct 12, 2023 1.970 1.970 1.893 1.910 591,176 -0.07(-3.54%)
Oct 11, 2023 1.950 2.005 1.950 1.980 600,178 +0.05(+2.59%)
Oct 10, 2023 1.890 1.950 1.870 1.930 416,946 +0.04(+2.12%)
Oct 09, 2023 1.890 1.910 1.860 1.890 330,498 -0.03(-1.56%)
Oct 06, 2023 1.870 1.960 1.850 1.920 692,348 +0.04(+2.13%)
Oct 05, 2023 1.910 1.910 1.830 1.880 937,161 -0.01(-0.53%)
Oct 04, 2023 1.790 1.910 1.770 1.890 1,566,391 +0.13(+7.39%)
Oct 03, 2023 1.760 1.830 1.740 1.760 1,342,389 -0.01(-0.56%)
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.