Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.920 -0.040 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.210 1.210 1.110 1.150 549,700 -0.09(-7.26%)
Jan 30, 2020 1.240 1.277 1.170 1.240 743,308 +0.00(+0.00%)
Jan 29, 2020 1.280 1.326 1.220 1.240 723,666 -0.06(-4.62%)
Jan 28, 2020 1.370 1.370 1.200 1.300 1,073,391 -0.04(-2.99%)
Jan 27, 2020 1.320 1.400 1.320 1.340 397,497 -0.08(-5.63%)
Jan 24, 2020 1.480 1.530 1.350 1.420 758,100 -0.11(-7.19%)
Jan 23, 2020 1.500 1.570 1.430 1.530 475,035 +0.02(+1.32%)
Jan 22, 2020 1.680 1.740 1.500 1.510 917,657 -0.13(-7.93%)
Jan 21, 2020 1.570 1.780 1.530 1.640 2,171,927 +0.04(+2.50%)
Jan 17, 2020 1.370 1.630 1.290 1.600 2,643,100 +0.33(+25.98%)
Jan 16, 2020 1.230 1.340 1.170 1.270 1,502,845 +0.06(+4.96%)
Jan 15, 2020 1.200 1.238 1.160 1.210 260,607 +0.01(+0.83%)
Jan 14, 2020 1.240 1.250 1.190 1.200 332,469 -0.03(-2.44%)
Jan 13, 2020 1.270 1.280 1.220 1.230 245,211 -0.04(-3.15%)
Jan 10, 2020 1.280 1.320 1.250 1.270 254,700 -0.01(-0.78%)
Jan 09, 2020 1.350 1.410 1.230 1.280 535,204 -0.06(-4.48%)
Jan 08, 2020 1.360 1.370 1.290 1.340 284,484 -0.02(-1.47%)
Jan 07, 2020 1.270 1.380 1.250 1.360 551,019 +0.09(+7.09%)
Jan 06, 2020 1.200 1.300 1.200 1.270 504,802 +0.04(+3.25%)
Jan 03, 2020 1.220 1.250 1.200 1.230 178,300 +0.00(+0.00%)
Jan 02, 2020 1.260 1.270 1.220 1.230 232,750 -0.01(-0.81%)
Dec 31, 2019 1.220 1.300 1.205 1.240 481,700 +0.00(+0.00%)
Dec 30, 2019 1.240 1.260 1.180 1.240 341,829 +0.01(+0.81%)
Dec 27, 2019 1.300 1.320 1.220 1.230 446,100 -0.07(-5.38%)
Dec 26, 2019 1.280 1.330 1.240 1.300 586,100 +0.02(+1.56%)
Dec 24, 2019 1.270 1.287 1.221 1.280 330,400 +0.03(+2.40%)
Dec 23, 2019 1.180 1.270 1.150 1.250 630,398 +0.05(+4.17%)
Dec 20, 2019 1.160 1.200 1.100 1.200 1,565,200 +0.02(+1.69%)
Dec 19, 2019 1.140 1.190 1.140 1.180 441,080 +0.05(+4.42%)
Dec 18, 2019 1.150 1.190 1.130 1.130 346,224 -0.03(-2.59%)
Dec 17, 2019 1.070 1.180 1.060 1.160 687,602 +0.09(+8.41%)
Dec 16, 2019 1.110 1.150 1.030 1.070 433,265 -0.03(-2.73%)
Dec 13, 2019 1.190 1.230 1.070 1.100 1,028,700 -0.06(-5.17%)
Dec 12, 2019 1.140 1.180 1.050 1.160 1,078,873 +0.09(+8.41%)
Dec 11, 2019 1.080 1.100 1.000 1.070 948,884 -0.02(-1.84%)
Dec 10, 2019 1.020 1.092 1.000 1.090 917,693 +0.09(+9.01%)
Dec 09, 2019 0.9500 1.000 0.9100 1.000 2,328,173 +0.09(+9.88%)
Dec 06, 2019 1.000 1.000 0.9101 0.9101 1,499,900 -0.00(-0.21%)
Dec 05, 2019 1.200 1.220 0.9100 0.9120 5,417,999 -0.42(-31.43%)
Dec 04, 2019 1.440 1.440 1.310 1.330 664,916 -0.06(-4.32%)
Dec 03, 2019 1.430 1.450 1.320 1.390 529,759 -0.04(-2.80%)
Dec 02, 2019 1.560 1.560 1.380 1.430 555,529 -0.13(-8.33%)
Nov 29, 2019 1.490 1.570 1.480 1.560 188,100 +0.06(+4.00%)
Nov 27, 2019 1.500 1.552 1.460 1.500 1,028,900 +0.06(+4.17%)
Nov 26, 2019 1.440 1.470 1.370 1.440 694,302 +0.01(+0.70%)
Nov 25, 2019 1.300 1.520 1.290 1.430 1,100,012 +0.13(+10.00%)
Nov 22, 2019 1.300 1.320 1.230 1.300 312,500 +0.06(+4.84%)
Nov 21, 2019 1.190 1.250 1.170 1.240 185,541 +0.08(+6.90%)
Nov 20, 2019 1.300 1.360 1.150 1.160 849,776 -0.14(-10.77%)
Nov 19, 2019 1.390 1.390 1.270 1.300 241,350 -0.07(-5.11%)
Nov 18, 2019 1.370 1.370 1.310 1.370 157,865 +0.01(+0.74%)
Nov 15, 2019 1.400 1.430 1.330 1.360 139,600 -0.02(-1.45%)
Nov 14, 2019 1.270 1.400 1.260 1.380 562,423 +0.10(+7.81%)
Nov 13, 2019 1.260 1.300 1.250 1.280 216,284 +0.02(+1.59%)
Nov 12, 2019 1.320 1.340 1.250 1.260 363,358 -0.07(-5.26%)
Nov 11, 2019 1.340 1.367 1.280 1.330 322,950 -0.02(-1.48%)
Nov 08, 2019 1.290 1.360 1.270 1.350 217,700 +0.07(+5.47%)
Nov 07, 2019 1.340 1.390 1.280 1.280 548,201 -0.06(-4.48%)
Nov 06, 2019 1.440 1.440 1.320 1.340 415,831 -0.09(-6.29%)
Nov 05, 2019 1.490 1.540 1.420 1.430 452,814 -0.08(-5.30%)
Nov 04, 2019 1.500 1.560 1.470 1.510 399,116 -0.03(-1.95%)
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.