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 | 0.138 | 4.84210526316 | 2.85 | 2.99 | 2.71 | 1115746 | 2.83646929 | CS |
| 4 | 0.438 | 17.1764705882 | 2.55 | 2.99 | 2.54 | 1281137 | 2.73176722 | CS |
| 12 | 0.968 | 47.9207920792 | 2.02 | 2.99 | 2.01 | 1743102 | 2.49150856 | CS |
| 26 | 1.298 | 76.8047337278 | 1.69 | 2.99 | 1.52 | 1661346 | 2.24206335 | CS |
| 52 | 0.078 | 2.68041237113 | 2.91 | 3.155 | 1.32 | 1639426 | 2.09679214 | CS |
| 156 | -8.752 | -74.5485519591 | 11.74 | 18.59 | 1.32 | 1811351 | 3.59841844 | CS |
| 260 | -8.752 | -74.5485519591 | 11.74 | 18.59 | 1.32 | 1811351 | 3.59841844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 2.93 | 0.03 | 1.03 | 2.9 | 2.99 | 2.89 | 1453258 |
| 1721688000 | 2.9 | 0.14 | 5.07 | 2.8 | 2.9049999 | 2.7599999 | 767495 |
| 1721428800 | 2.7599999 | 0 | 0.00 | 2.75 | 2.81 | 2.74 | 911242 |
| 1721342400 | 2.7599999 | -0.05 | -1.78 | 2.83 | 2.84 | 2.73 | 936340 |
| 1721256000 | 2.81 | -0.1 | -3.44 | 2.895 | 2.95 | 2.79 | 1116023 |
| 1721169600 | 2.91 | 0.07 | 2.46 | 2.85 | 2.925 | 2.83 | 1385122 |
| 1721083200 | 2.84 | 0.09 | 3.27 | 2.8 | 2.89 | 2.7599999 | 1301444 |
| 1720824000 | 2.75 | -0.04 | -1.43 | 2.8 | 2.825 | 2.74 | 1711466 |
| 1720737600 | 2.79 | 0.06 | 2.20 | 2.65 | 2.86 | 2.65 | 1773533 |
| 1720651200 | 2.73 | 0.06 | 2.25 | 2.67 | 2.7475 | 2.63 | 1457329 |
| 1720564800 | 2.67 | 0 | 0.00 | 2.68 | 2.69 | 2.61 | 789036 |
| 1720478400 | 2.67 | 0.1 | 3.89 | 2.57 | 2.7 | 2.57 | 1180562 |
| 1720219200 | 2.57 | 0 | 0.00 | 2.55 | 2.61 | 2.54 | 695652 |
| 1720040640 | 2.57 | -0.03 | -1.15 | 2.63 | 2.63 | 2.56 | 492405 |
| 1719960000 | 2.6 | -0.05 | -1.89 | 2.63 | 2.6349999 | 2.55 | 1004039 |
| 1719873600 | 2.65 | -0.13 | -4.68 | 2.7799999 | 2.8 | 2.585 | 1641921 |
| 1719614400 | 2.7799999 | 0.05 | 1.83 | 2.7599999 | 2.8 | 2.745 | 8197656 |
| 1719528000 | 2.73 | 0.07 | 2.63 | 2.69 | 2.7799999 | 2.68 | 1755007 |
| 1719441600 | 2.66 | 0.02 | 0.76 | 2.64 | 2.71 | 2.61 | 2076159 |
| 1719355200 | 2.64 | 0.08 | 3.13 | 2.55 | 2.66 | 2.55 | 1451513 |
| 1719268800 | 2.56 | 0.02 | 0.79 | 2.57 | 2.6799 | 2.55 | 1804015 |
| 1719009600 | 2.54 | 0.07 | 2.83 | 2.48 | 2.57 | 2.45 | 2293532 |
| 1718923200 | 2.47 | -0.08 | -3.14 | 2.5299999 | 2.56 | 2.47 | 1656025 |
| 1718750400 | 2.55 | -0.01 | -0.39 | 2.55 | 2.65 | 2.55 | 1828524 |
| 1718664000 | 2.56 | 0.03 | 1.19 | 2.5099999 | 2.625 | 2.5099999 | 1566922 |
| 1718404800 | 2.5299999 | 0.03 | 1.20 | 2.48 | 2.5889 | 2.47 | 1437263 |
| 1718318400 | 2.5 | -0.09 | -3.47 | 2.59 | 2.64 | 2.49 | 1682836 |
| 1718232000 | 2.59 | 0.13 | 5.28 | 2.55 | 2.66 | 2.54 | 2109433 |
| 1718145600 | 2.46 | 0.05 | 2.07 | 2.36 | 2.52 | 2.36 | 2286985 |
| 1718059200 | 2.41 | 0.2 | 9.05 | 2.2 | 2.4299 | 2.19 | 2732253 |
| 1717800000 | 2.21 | -0.15 | -6.36 | 2.325 | 2.37 | 2.19 | 4439268 |
| 1717713600 | 2.36 | -0.18 | -7.09 | 2.5 | 2.5099999 | 2.34 | 3413297 |
| 1717627200 | 2.54 | 0.15 | 6.28 | 2.41 | 2.55 | 2.39 | 1983245 |
| 1717540800 | 2.39 | -0.14 | -5.53 | 2.5 | 2.515 | 2.37 | 2618186 |
| 1717454400 | 2.5299999 | 0.11 | 4.55 | 2.45 | 2.54 | 2.45 | 1628511 |
| 1717195200 | 2.42 | 0.01 | 0.41 | 2.43 | 2.48 | 2.39 | 2134001 |
| 1717108800 | 2.41 | -0.04 | -1.63 | 2.44 | 2.5099999 | 2.39 | 2232897 |
| 1717022400 | 2.45 | -0.16 | -6.13 | 2.54 | 2.58 | 2.43 | 3052313 |
| 1716936000 | 2.61 | 0.13 | 5.24 | 2.48 | 2.61 | 2.47 | 1040795 |
| 1716590400 | 2.48 | 0.05 | 2.06 | 2.43 | 2.5099999 | 2.43 | 1281638 |
| 1716504000 | 2.43 | -0.03 | -1.22 | 2.46 | 2.5099999 | 2.41 | 1720425 |
| 1716417600 | 2.46 | -0.07 | -2.77 | 2.52 | 2.54 | 2.45 | 1255402 |
| 1716331200 | 2.5299999 | 0.01 | 0.40 | 2.5 | 2.6788 | 2.49 | 2239931 |
| 1716244800 | 2.52 | 0.11 | 4.56 | 2.42 | 2.52 | 2.41 | 2239265 |
| 1715985600 | 2.41 | 0.01 | 0.42 | 2.39 | 2.45 | 2.375 | 1357972 |
| 1715899200 | 2.4 | 0 | 0.00 | 2.38 | 2.41 | 2.37 | 1814658 |
| 1715812800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.3633 | 802020 |
| 1715726400 | 2.4 | 0.06 | 2.56 | 2.35 | 2.4 | 2.34 | 1189662 |
| 1715640000 | 2.34 | 0.09 | 4.00 | 2.25 | 2.37 | 2.2484 | 1341297 |
| 1715380800 | 2.25 | -0.11 | -4.66 | 2.32 | 2.35 | 2.23 | 1393747 |
| 1715294400 | 2.36 | -0.1 | -4.07 | 2.4 | 2.45 | 2.32 | 2317160 |
| 1715208000 | 2.46 | 0.19 | 8.37 | 2.2599999 | 2.49 | 2.25 | 5937249 |
| 1715121600 | 2.27 | 0.07 | 3.18 | 2.19 | 2.285 | 2.19 | 2404628 |
| 1715035200 | 2.2 | 0.05 | 2.33 | 2.15 | 2.23 | 2.14 | 1642336 |
| 1714776000 | 2.15 | -0.02 | -0.92 | 2.2 | 2.21 | 2.13 | 693543 |
| 1714689600 | 2.17 | 0.05 | 2.36 | 2.13 | 2.195 | 2.085 | 1056198 |
| 1714603200 | 2.12 | 0.08 | 3.92 | 2.05 | 2.175 | 2.045 | 992551 |
| 1714516800 | 2.04 | 0 | 0.00 | 2.02 | 2.06 | 2.0099999 | 680744 |
| 1714430400 | 2.04 | 0.02 | 0.99 | 2.05 | 2.09 | 2.0299999 | 898733 |
| 1714171200 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.045 | 2 | 759921 |
| 1714084800 | 2 | -0.11 | -5.21 | 2.0299999 | 2.04 | 1.98 | 1244380 |
| 1713998400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.16 | 2.1 | 744811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
