Nextdoor Holdings Inc (KIND)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -7.95454545455 | 1.76 | 1.92 | 1.6 | 4358681 | 1.72785605 | CS |
| 4 | -1.15 | -41.5162454874 | 2.77 | 2.77 | 1.6 | 3072697 | 2.05856815 | CS |
| 12 | -0.89 | -35.4581673307 | 2.51 | 2.8 | 1.6 | 2119342 | 2.25885374 | CS |
| 26 | -0.63 | -28 | 2.25 | 2.995 | 1.6 | 1766172 | 2.37810604 | CS |
| 52 | -0.6 | -27.027027027 | 2.22 | 2.995 | 1.6 | 1673985 | 2.4079514 | CS |
| 156 | -3.96 | -70.9677419355 | 5.58 | 6.74 | 1.32 | 1751810 | 2.63001479 | CS |
| 260 | -10.12 | -86.2010221465 | 11.74 | 18.59 | 1.32 | 1799243 | 3.38458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 1.72 | -0.1 | -5.49 | 1.8 | 1.83 | 1.68 | 3180188 |
| 1741304400 | 1.82 | 0.05 | 2.82 | 1.79 | 1.92 | 1.7895 | 3978828 |
| 1741218000 | 1.77 | 0.06 | 3.51 | 1.69 | 1.8 | 1.68 | 3487920 |
| 1741131600 | 1.71 | 0.04 | 2.40 | 1.62 | 1.74 | 1.6 | 4105334 |
| 1741045200 | 1.67 | -0.1 | -5.65 | 1.76 | 1.79 | 1.62 | 7131123 |
| 1740786000 | 1.77 | -0.72 | -28.92 | 2.21 | 2.24 | 1.67 | 15949625 |
| 1740699600 | 2.49 | -0.06 | -2.35 | 2.5299999 | 2.585 | 2.45 | 3129713 |
| 1740613200 | 2.55 | 0.03 | 1.19 | 2.54 | 2.61 | 2.525 | 1870553 |
| 1740526800 | 2.52 | -0.06 | -2.33 | 2.58 | 2.62 | 2.52 | 2014194 |
| 1740440400 | 2.58 | 0.01 | 0.39 | 2.58 | 2.61 | 2.5 | 2305591 |
| 1740181200 | 2.57 | -0.18 | -6.55 | 2.7599999 | 2.7599999 | 2.56 | 1019430 |
| 1740094800 | 2.75 | 0.04 | 1.48 | 2.7 | 2.7599999 | 2.65 | 1482195 |
| 1740008400 | 2.71 | -0.03 | -1.09 | 2.72 | 2.75 | 2.68 | 1436793 |
| 1739922000 | 2.74 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.705 | 1361899 |
| 1739576400 | 2.75 | 0.01 | 0.36 | 2.75 | 2.77 | 2.7 | 1831326 |
| 1739490000 | 2.74 | 0.06 | 2.24 | 2.7 | 2.755 | 2.64 | 1201159 |
| 1739403600 | 2.68 | -0.02 | -0.74 | 2.66 | 2.77 | 2.66 | 1085275 |
| 1739317200 | 2.7 | -0.03 | -1.10 | 2.71 | 2.745 | 2.685 | 1213028 |
| 1739230800 | 2.73 | -0.01 | -0.36 | 2.77 | 2.77 | 2.73 | 686936 |
| 1738971600 | 2.74 | 0 | 0.00 | 2.75 | 2.8 | 2.71 | 1109430 |
| 1738885200 | 2.74 | -0.01 | -0.36 | 2.72 | 2.7599999 | 2.7 | 1292770 |
| 1738798800 | 2.75 | 0.05 | 1.85 | 2.71 | 2.7599999 | 2.69 | 1876068 |
| 1738712400 | 2.7 | 0.15 | 5.88 | 2.55 | 2.72 | 2.55 | 1298657 |
| 1738626000 | 2.55 | -0.07 | -2.67 | 2.5 | 2.6549999 | 2.47 | 1223404 |
| 1738366800 | 2.62 | -0.03 | -1.13 | 2.67 | 2.72 | 2.6101 | 1389656 |
| 1738280400 | 2.65 | 0.15 | 6.00 | 2.63 | 2.77 | 2.63 | 2901849 |
| 1738194000 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.46 | 1325351 |
| 1738107600 | 2.5 | 0.05 | 2.04 | 2.46 | 2.5099999 | 2.45 | 1205125 |
| 1738021200 | 2.45 | -0.05 | -2.00 | 2.3 | 2.5099999 | 2.3 | 2169357 |
| 1737762000 | 2.5 | 0.11 | 4.60 | 2.43 | 2.5099999 | 2.43 | 1233458 |
| 1737675600 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737589200 | 2.39 | -0.07 | -2.85 | 2.44 | 2.44 | 2.38 | 1138345 |
| 1737502800 | 2.46 | 0.04 | 1.65 | 2.44 | 2.475 | 2.415 | 991538 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
