Nextdoor Holdings Inc (KIND)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1248 | 5.43743464622 | 2.2952 | 2.48 | 2.275 | 1192211 | 2.39355072 | CS |
| 4 | 0.11 | 4.7619047619 | 2.31 | 2.51 | 2.275 | 1321708 | 2.40677554 | CS |
| 12 | 0.08 | 3.4188034188 | 2.34 | 2.995 | 2.26 | 1941441 | 2.49779322 | CS |
| 26 | -0.475 | -16.4075993092 | 2.895 | 2.995 | 2.215 | 1515608 | 2.51231734 | CS |
| 52 | 1.09 | 81.954887218 | 1.33 | 2.995 | 1.32 | 1629206 | 2.35923864 | CS |
| 156 | -3.69 | -60.3927986907 | 6.11 | 7.32 | 1.32 | 1724571 | 2.81550737 | CS |
| 260 | -9.32 | -79.3867120954 | 11.74 | 18.59 | 1.32 | 1775540 | 3.45030937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 2.42 | 0.03 | 1.26 | 2.44 | 2.44 | 2.39 | 953951 |
| 1737070800 | 2.39 | -0.05 | -2.05 | 2.43 | 2.455 | 2.38 | 883626 |
| 1736984400 | 2.44 | 0.06 | 2.52 | 2.42 | 2.48 | 2.41 | 976417 |
| 1736898000 | 2.38 | -0.03 | -1.24 | 2.41 | 2.42 | 2.33 | 1257380 |
| 1736811600 | 2.41 | 0.06 | 2.55 | 2.32 | 2.42 | 2.3 | 1644405 |
| 1736552400 | 2.35 | -0.01 | -0.42 | 2.31 | 2.38 | 2.275 | 1222000 |
| 1736379600 | 2.36 | -0.07 | -2.88 | 2.38 | 2.4049999 | 2.35 | 928583 |
| 1736293200 | 2.43 | -0.03 | -1.22 | 2.45 | 2.505 | 2.39 | 829165 |
| 1736206800 | 2.46 | 0 | 0.00 | 2.47 | 2.5099999 | 2.46 | 945635 |
| 1735947600 | 2.46 | 0.04 | 1.65 | 2.44 | 2.48 | 2.4 | 879869 |
| 1735861200 | 2.42 | 0.05 | 2.11 | 2.42 | 2.43 | 2.36 | 999709 |
| 1735688400 | 2.37 | -0.02 | -0.84 | 2.42 | 2.4246 | 2.37 | 1553723 |
| 1735602000 | 2.39 | -0.03 | -1.24 | 2.39 | 2.42 | 2.34 | 1457481 |
| 1735342800 | 2.42 | 0 | 0.00 | 2.38 | 2.42 | 2.34 | 2096975 |
| 1735256400 | 2.42 | 0.01 | 0.41 | 2.4 | 2.43 | 2.3849999 | 916269 |
| 1735077840 | 2.41 | -0.01 | -0.41 | 2.44 | 2.46 | 2.3908 | 594188 |
| 1734997200 | 2.42 | 0.01 | 0.41 | 2.4 | 2.43 | 2.34 | 1568752 |
| 1734738000 | 2.41 | 0.08 | 3.43 | 2.29 | 2.44 | 2.29 | 4070417 |
| 1734651600 | 2.33 | 0.05 | 2.19 | 2.32 | 2.34 | 2.265 | 2367289 |
| 1734565200 | 2.2799999 | -0.14 | -5.79 | 2.44 | 2.45 | 2.2599999 | 4347965 |
| 1734478800 | 2.42 | -0.15 | -5.84 | 2.58 | 2.585 | 2.41 | 3167799 |
| 1734392400 | 2.57 | 0.05 | 1.98 | 2.52 | 2.68 | 2.5099999 | 3825235 |
| 1734133200 | 2.52 | -0.03 | -1.18 | 2.5299999 | 2.54 | 2.43 | 2900551 |
| 1734046800 | 2.55 | -0.15 | -5.56 | 2.69 | 2.705 | 2.5299999 | 3136120 |
| 1733960400 | 2.7 | -0.04 | -1.46 | 2.7799999 | 2.7799999 | 2.685 | 2175601 |
| 1733874000 | 2.74 | 0.05 | 1.86 | 2.71 | 2.79 | 2.705 | 1578731 |
| 1733787600 | 2.69 | 0.01 | 0.37 | 2.65 | 2.7599999 | 2.64 | 1781710 |
| 1733528400 | 2.68 | 0.2 | 8.06 | 2.5099999 | 2.68 | 2.48 | 2198559 |
| 1733442000 | 2.48 | -0.02 | -0.80 | 2.49 | 2.52 | 2.47 | 1726726 |
| 1733355600 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.575 | 2.49 | 2227442 |
| 1733269200 | 2.5099999 | 0.05 | 2.03 | 2.44 | 2.59 | 2.44 | 3007611 |
| 1733182800 | 2.46 | 0.03 | 1.23 | 2.43 | 2.48 | 2.42 | 1864423 |
| 1732917840 | 2.43 | 0.01 | 0.41 | 2.43 | 2.48 | 2.43 | 736391 |
| 1732750800 | 2.42 | -0.05 | -2.02 | 2.5 | 2.5099999 | 2.4 | 1273932 |
| 1732664400 | 2.47 | -0.06 | -2.37 | 2.52 | 2.5299999 | 2.46 | 1391035 |
| 1732578000 | 2.5299999 | -0.04 | -1.56 | 2.59 | 2.63 | 2.52 | 2029591 |
| 1732318800 | 2.57 | 0.1 | 4.05 | 2.5099999 | 2.575 | 2.481 | 2099996 |
| 1732232400 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5299999 | 2.455 | 1663509 |
| 1732146000 | 2.48 | 0.02 | 0.81 | 2.44 | 2.495 | 2.38 | 1583618 |
| 1732059600 | 2.46 | 0.1 | 4.24 | 2.34 | 2.485 | 2.325 | 1646405 |
| 1731973200 | 2.36 | -0.01 | -0.42 | 2.36 | 2.4 | 2.32 | 1309048 |
| 1731714000 | 2.37 | -0.07 | -2.87 | 2.47 | 2.47 | 2.35 | 2006764 |
| 1731627600 | 2.44 | -0.05 | -2.01 | 2.5 | 2.5099999 | 2.41 | 1560341 |
| 1731541200 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.563 | 2.45 | 2042358 |
| 1731454800 | 2.5099999 | -0.05 | -1.95 | 2.54 | 2.54 | 2.43 | 2969817 |
| 1731368400 | 2.56 | -0.04 | -1.54 | 2.6 | 2.68 | 2.5099999 | 3979397 |
| 1731109200 | 2.6 | -0.24 | -8.45 | 2.59 | 2.67 | 2.37 | 8258318 |
| 1731022800 | 2.84 | 0.25 | 9.65 | 2.62 | 2.995 | 2.62 | 3983851 |
| 1730936400 | 2.59 | 0.09 | 3.60 | 2.59 | 2.62 | 2.485 | 3118982 |
| 1730850000 | 2.5 | 0.08 | 3.31 | 2.41 | 2.55 | 2.41 | 1278522 |
| 1730763600 | 2.42 | -0.05 | -2.02 | 2.4 | 2.45 | 2.39 | 738790 |
| 1730500800 | 2.47 | 0.05 | 2.07 | 2.48 | 2.496 | 2.44 | 865545 |
| 1730414400 | 2.42 | -0.07 | -2.81 | 2.44 | 2.5 | 2.42 | 983204 |
| 1730328000 | 2.49 | -0.01 | -0.40 | 2.49 | 2.56 | 2.49 | 1490824 |
| 1730241600 | 2.5 | 0.06 | 2.46 | 2.41 | 2.505 | 2.395 | 841467 |
| 1730155200 | 2.44 | 0.14 | 6.09 | 2.34 | 2.475 | 2.3101 | 2476705 |
| 1729896000 | 2.3 | -0.03 | -1.29 | 2.34 | 2.37 | 2.285 | 761008 |
| 1729809600 | 2.33 | -0.03 | -1.27 | 2.38 | 2.3982 | 2.31 | 957195 |
| 1729723200 | 2.36 | -0.05 | -2.07 | 2.4 | 2.415 | 2.31 | 1382875 |
| 1729636800 | 2.41 | -0.06 | -2.43 | 2.46 | 2.47 | 2.4 | 643327 |
| 1729550400 | 2.47 | -0.04 | -1.59 | 2.5 | 2.5299999 | 2.46 | 495076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
