Italia markets open in 4 hours 12 minutes

Nextdoor Holdings, Inc. (KIND)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,6600+0,0200 (+0,76%)
Alla chiusura: 04:00PM EDT
2,7100 +0,05 (+1,88%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242,62002,71002,61002,66002,66002.074.700
25 giu 20242,55002,66002,55002,64002,64001.451.500
24 giu 20242,57002,68002,55002,56002,56001.804.000
21 giu 20242,48002,57002,45002,54002,54002.293.500
20 giu 20242,53002,56002,47002,47002,47001.656.000
18 giu 20242,55002,65002,55002,55002,55001.828.500
17 giu 20242,51002,62502,51002,56002,56001.566.900
14 giu 20242,48002,58902,47002,53002,53001.437.300
13 giu 20242,60002,64002,49002,50002,50001.682.800
12 giu 20242,48002,66002,48002,59002,59002.185.700
11 giu 20242,36002,52002,36002,46002,46002.287.100
10 giu 20242,20002,43002,19002,41002,41002.732.500
07 giu 20242,33002,37002,19002,21002,21004.551.000
06 giu 20242,50002,51002,34002,36002,36003.415.300
05 giu 20242,41002,55002,39002,54002,54001.983.200
04 giu 20242,50002,51502,37002,39002,39002.618.200
03 giu 20242,45002,54002,45002,53002,53001.628.500
31 mag 20242,43002,48002,39002,42002,42002.134.000
30 mag 20242,44002,51002,39002,41002,41002.232.900
29 mag 20242,54002,58002,43002,45002,45003.052.300
28 mag 20242,49002,61002,47002,61002,61002.154.900
24 mag 20242,43002,51002,43002,48002,48001.281.600
23 mag 20242,46002,51002,41002,43002,43001.788.200
22 mag 20242,52002,54002,45002,46002,46001.255.400
21 mag 20242,50002,67902,49002,53002,53002.239.900
20 mag 20242,42002,52002,41002,52002,52002.239.300
17 mag 20242,39002,45002,37502,41002,41001.358.000
16 mag 20242,38002,41002,37002,40002,40001.814.700
15 mag 20242,40002,40002,36302,40002,4000802.000
14 mag 20242,35002,40002,34002,40002,40001.189.700
13 mag 20242,25002,37002,24802,34002,34001.341.100
10 mag 20242,32002,35002,23002,25002,25001.394.800
09 mag 20242,40002,45002,32002,36002,36002.317.200
08 mag 20242,26002,49002,25002,46002,46005.940.600
07 mag 20242,19002,28502,19002,27002,27002.409.600
06 mag 20242,15002,23002,14002,20002,20001.642.400
03 mag 20242,20002,21002,13002,15002,1500693.500
02 mag 20242,13002,19502,08502,17002,17001.056.200
01 mag 20242,05002,17502,04502,12002,1200992.600
30 apr 20242,02002,06002,01002,04002,0400680.700
29 apr 20242,05002,09002,03002,04002,0400898.700
26 apr 20242,01002,04502,00002,02002,0200760.600
25 apr 20242,05002,05101,98002,00002,00001.323.000
24 apr 20242,14002,16002,10002,11002,1100744.800
23 apr 20242,02002,15002,02002,15002,1500800.100
22 apr 20241,98002,04001,95002,01002,0100869.200
19 apr 20241,92001,98001,92001,98001,9800982.300
18 apr 20241,94001,98001,91001,95001,9500747.500
17 apr 20241,96001,99001,92001,93001,9300919.600
16 apr 20241,93001,98001,93001,96001,9600813.700
15 apr 20242,05002,05001,93001,96001,96001.628.300
12 apr 20242,11002,11002,03002,04002,0400947.500
11 apr 20242,05002,12002,02502,12002,1200899.500
10 apr 20242,04002,09002,01002,05002,0500960.500
09 apr 20242,12002,16002,09002,10002,1000863.200
08 apr 20242,11002,14002,10002,11002,1100625.000
05 apr 20242,13002,19002,06002,08002,08002.070.900
04 apr 20242,23002,25002,11002,13002,13001.153.400
03 apr 20242,17002,23502,17002,20002,2000422.100
02 apr 20242,21002,21002,16502,20002,2000439.200
01 apr 20242,25002,25002,19002,24002,24001.071.500
28 mar 20242,25002,28002,21002,25002,25001.141.000
27 mar 20242,25002,26802,22002,26002,26001.122.700
26 mar 20242,14002,28002,14002,24002,24001.391.100
25 mar 20242,15002,15002,09002,13002,13001.033.800
22 mar 20242,11002,18002,10002,12002,12001.058.500
21 mar 20242,15002,16002,11002,13002,13001.102.400
20 mar 20242,03002,15002,01002,13002,13001.774.400
19 mar 20242,07002,09502,03002,05002,05002.231.500
18 mar 20242,13002,15002,04002,10002,10003.226.700
15 mar 20242,19002,23002,13002,15002,15003.220.400
14 mar 20242,23002,23002,16002,21002,21002.212.000
13 mar 20242,19002,25002,17002,25002,25001.864.000
12 mar 20242,21002,25002,18002,21002,21001.283.900
11 mar 20242,23002,31002,20002,22002,2200977.100
08 mar 20242,33002,39002,24502,25002,25001.814.200
07 mar 20242,22002,34502,22002,31002,31001.771.600
06 mar 20242,24002,28002,20002,21002,21001.372.100
05 mar 20242,30002,34002,20002,20002,20001.707.700
04 mar 20242,14002,39002,14002,37002,37004.822.800
01 mar 20242,22002,22002,09002,18002,18002.511.500
29 feb 20242,04002,25002,04002,19002,19004.360.400
28 feb 20242,20002,20001,99002,09002,09004.099.400
27 feb 20242,05002,09001,98002,04002,04004.014.200
26 feb 20242,03002,13602,02002,04002,04002.695.200
23 feb 20242,13002,15001,98002,00002,000010.029.200
22 feb 20241,69001,74001,67001,72001,72001.425.300
21 feb 20241,68001,71501,68001,70001,7000745.200
20 feb 20241,78001,82001,73001,73001,7300504.900
16 feb 20241,80001,84001,77001,79001,79001.258.600
15 feb 20241,75001,82501,74001,82001,82001.633.300
14 feb 20241,71001,76001,70001,75001,75002.559.700
13 feb 20241,61001,72001,61001,68001,68001.199.500
12 feb 20241,69001,77501,69001,76001,76002.022.000
09 feb 20241,67001,71001,66501,70001,70001.582.400
08 feb 20241,61001,67501,60001,67001,6700771.200
07 feb 20241,61001,62501,56501,62001,62001.047.700
06 feb 20241,61001,66001,60001,62001,6200716.000
05 feb 20241,60001,64501,59001,62001,62001.230.600
02 feb 20241,59001,65501,59001,64001,6400911.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...