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

Kirkland's Inc (NQ: KIRK )

1.910 -0.040 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2007 0.9156 0.9344 0.8495 0.9250 99,859 -0.02(-2.00%)
Dec 28, 2007 0.8967 0.9533 0.8967 0.9439 83,213 +0.08(+9.89%)
Dec 27, 2007 0.9344 0.9439 0.8495 0.8589 43,674 -0.06(-6.19%)
Dec 26, 2007 0.9439 0.9722 0.8967 0.9156 60,164 -0.06(-5.83%)
Dec 24, 2007 0.9628 1.038 0.9628 0.9722 18,328 -0.06(-5.50%)
Dec 21, 2007 1.001 1.029 0.9156 1.029 47,951 +0.01(+0.93%)
Dec 20, 2007 1.019 1.019 1.010 1.019 31,597 -0.01(-0.92%)
Dec 19, 2007 1.010 1.038 0.9642 1.029 65,655 +0.04(+3.81%)
Dec 18, 2007 0.9628 0.9911 0.9439 0.9911 67,504 +0.05(+5.00%)
Dec 17, 2007 0.8495 0.9816 0.8495 0.9439 47,397 +0.09(+11.11%)
Dec 14, 2007 0.9250 1.067 0.8401 0.8495 127,712 -0.10(-10.89%)
Dec 13, 2007 1.038 1.038 0.9533 0.9533 48,508 -0.06(-5.61%)
Dec 12, 2007 0.9156 1.048 0.9156 1.010 50,796 +0.08(+8.08%)
Dec 11, 2007 1.085 1.085 0.9156 0.9344 158,130 -0.08(-7.48%)
Dec 10, 2007 0.9533 1.104 0.9438 1.010 241,077 +0.08(+9.18%)
Dec 07, 2007 0.8023 0.9250 0.7645 0.9250 419,525 +0.14(+18.07%)
Dec 06, 2007 0.8495 0.9911 0.7740 0.7834 173,000 +0.00(+0.00%)
Dec 05, 2007 0.7457 0.8967 0.7339 0.7834 293,484 +0.14(+22.06%)
Dec 04, 2007 0.6135 0.6607 0.6135 0.6418 99,620 +0.01(+1.49%)
Dec 03, 2007 0.7268 0.7268 0.6230 0.6324 70,547 -0.07(-9.46%)
Nov 30, 2007 0.6136 0.7079 0.5475 0.6985 733,183 +0.15(+27.59%)
Nov 29, 2007 0.7174 0.7174 0.5380 0.5475 520,671 -0.10(-15.94%)
Nov 28, 2007 0.7268 0.7551 0.6135 0.6513 2,576,154 -0.01(-1.43%)
Nov 27, 2007 0.7268 0.7268 0.6418 0.6607 95,989 -0.06(-7.89%)
Nov 26, 2007 0.7551 0.7551 0.6607 0.7174 188,026 +0.06(+8.57%)
Nov 23, 2007 0.7551 0.7551 0.6513 0.6607 61,660 -0.02(-2.78%)
Nov 21, 2007 0.7834 0.8684 0.6796 0.6796 57,673 -0.08(-11.11%)
Nov 20, 2007 0.9439 0.9439 0.7551 0.7645 148,202 -0.11(-12.90%)
Nov 19, 2007 0.9439 0.9533 0.8684 0.8778 23,364 +0.01(+1.09%)
Nov 16, 2007 0.9439 0.9533 0.8684 0.8684 179,241 -0.08(-8.91%)
Nov 15, 2007 0.9439 0.9628 0.9344 0.9533 25,379 -0.02(-2.23%)
Nov 14, 2007 1.057 1.067 0.9628 0.9750 55,124 -0.07(-6.94%)
Nov 13, 2007 1.048 1.067 1.010 1.048 21,745 +0.01(+0.91%)
Nov 12, 2007 0.9533 1.048 0.9250 1.038 74,234 +0.09(+10.00%)
Nov 09, 2007 0.9816 0.9816 0.8589 0.9439 28,234 -0.03(-2.91%)
Nov 08, 2007 1.010 1.038 0.9722 0.9722 18,557 -0.05(-4.62%)
Nov 07, 2007 1.085 1.085 1.010 1.019 25,924 -0.01(-0.93%)
Nov 06, 2007 1.029 1.048 1.001 1.029 25,160 +0.02(+1.87%)
Nov 05, 2007 0.9911 1.019 0.9816 1.010 80,632 +0.04(+3.88%)
Nov 02, 2007 0.9533 0.9911 0.9439 0.9722 43,974 +0.01(+0.98%)
Nov 01, 2007 0.9250 0.9628 0.8967 0.9628 18,134 +0.03(+3.03%)
Oct 31, 2007 0.9344 0.9439 0.9152 0.9344 26,375 +0.04(+4.21%)
Oct 30, 2007 0.9439 0.9439 0.8872 0.8967 59,084 -0.05(-5.00%)
Oct 29, 2007 0.9633 0.9722 0.9344 0.9439 70,815 -0.04(-3.85%)
Oct 26, 2007 0.9911 0.9911 0.9629 0.9816 13,338 -0.01(-0.95%)
Oct 25, 2007 1.010 1.010 0.9628 0.9911 17,790 +0.00(+0.00%)
Oct 24, 2007 0.9996 1.010 0.9722 0.9911 11,770 -0.01(-0.94%)
Oct 23, 2007 1.003 1.010 0.9533 1.001 17,544 +0.00(+0.00%)
Oct 22, 2007 1.029 1.085 1.001 1.001 66,427 +0.01(+0.95%)
Oct 19, 2007 1.038 1.057 0.9911 0.9911 122,838 -0.07(-6.25%)
Oct 18, 2007 1.067 1.076 0.9911 1.057 43,006 -0.01(-0.89%)
Oct 17, 2007 1.085 1.085 1.010 1.067 23,380 +0.01(+0.89%)
Oct 16, 2007 1.067 1.076 1.001 1.057 208,425 -0.01(-0.89%)
Oct 15, 2007 1.133 1.133 0.9722 1.067 139,864 -0.08(-6.61%)
Oct 12, 2007 1.076 1.152 1.066 1.142 232,747 +0.08(+8.04%)
Oct 11, 2007 1.001 1.076 0.9911 1.057 184,511 +0.05(+4.67%)
Oct 10, 2007 1.019 1.019 0.9722 1.010 55,567 +0.00(+0.00%)
Oct 09, 2007 0.9911 1.019 0.9892 1.010 106,157 +0.02(+1.91%)
Oct 08, 2007 0.9911 0.9911 0.9628 0.9911 166,078 +0.00(+0.00%)
Oct 05, 2007 0.9344 1.001 0.8967 0.9911 248,586 +0.06(+6.06%)
Oct 04, 2007 0.9816 0.9816 0.8684 0.9344 132,481 -0.03(-2.94%)
Oct 03, 2007 0.9911 1.019 0.9345 0.9628 181,896 -0.02(-1.92%)
Oct 02, 2007 0.9722 1.012 0.9628 0.9816 487,588 +0.01(+0.97%)
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.