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

Kirkland's Inc (NQ: KIRK )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 3.130 3.130 3.010 3.020 78,207 -0.10(-3.21%)
Dec 28, 2023 2.920 3.140 2.920 3.120 156,399 +0.22(+7.59%)
Dec 27, 2023 3.140 3.260 2.900 2.900 212,947 -0.23(-7.35%)
Dec 26, 2023 3.260 3.370 3.120 3.130 131,921 -0.17(-5.15%)
Dec 22, 2023 3.370 3.426 3.230 3.300 105,754 -0.09(-2.65%)
Dec 21, 2023 3.340 3.390 3.250 3.390 67,952 +0.15(+4.63%)
Dec 20, 2023 3.400 3.500 3.220 3.240 118,215 -0.16(-4.71%)
Dec 19, 2023 3.300 3.530 3.300 3.400 252,565 +0.16(+4.94%)
Dec 18, 2023 3.290 3.300 3.180 3.240 94,174 -0.01(-0.31%)
Dec 15, 2023 3.190 3.300 3.145 3.250 111,008 +0.01(+0.31%)
Dec 14, 2023 3.200 3.430 3.110 3.240 394,440 +0.07(+2.21%)
Dec 13, 2023 3.130 3.200 2.970 3.170 129,667 +0.02(+0.63%)
Dec 12, 2023 3.020 3.180 3.000 3.150 234,517 +0.14(+4.65%)
Dec 11, 2023 2.890 3.180 2.800 3.010 289,702 +0.20(+7.12%)
Dec 08, 2023 2.620 2.890 2.605 2.810 190,859 +0.19(+7.25%)
Dec 07, 2023 2.850 2.950 2.570 2.620 210,573 -0.23(-8.07%)
Dec 06, 2023 3.200 3.220 2.780 2.850 259,639 -0.37(-11.49%)
Dec 05, 2023 3.340 3.400 3.050 3.220 183,528 -0.16(-4.73%)
Dec 04, 2023 3.070 3.540 3.000 3.380 567,641 +0.27(+8.68%)
Dec 01, 2023 2.570 3.150 2.480 3.110 591,272 +0.66(+26.94%)
Nov 30, 2023 2.580 2.600 2.280 2.450 392,501 +0.02(+0.82%)
Nov 29, 2023 2.390 2.550 2.320 2.430 257,547 +0.11(+4.74%)
Nov 28, 2023 2.200 2.350 2.190 2.320 128,889 +0.14(+6.42%)
Nov 27, 2023 2.200 2.470 2.030 2.180 389,817 -0.05(-2.24%)
Nov 24, 2023 2.050 2.240 2.010 2.230 88,806 +0.21(+10.40%)
Nov 22, 2023 1.980 2.040 1.875 2.020 79,178 +0.10(+5.21%)
Nov 21, 2023 2.080 2.080 1.860 1.920 159,682 -0.15(-7.25%)
Nov 20, 2023 1.890 2.070 1.890 2.070 103,998 +0.19(+10.11%)
Nov 17, 2023 1.730 1.980 1.710 1.880 227,490 +0.17(+9.94%)
Nov 16, 2023 1.800 1.830 1.630 1.710 82,315 -0.09(-5.00%)
Nov 15, 2023 1.620 1.880 1.600 1.800 219,555 +0.18(+11.11%)
Nov 14, 2023 1.410 1.640 1.410 1.620 170,885 +0.20(+14.08%)
Nov 13, 2023 1.550 1.550 1.400 1.420 114,697 -0.10(-6.58%)
Nov 10, 2023 1.570 1.610 1.500 1.520 53,061 -0.01(-0.65%)
Nov 09, 2023 1.630 1.650 1.510 1.530 41,115 -0.09(-5.56%)
Nov 08, 2023 1.610 1.657 1.580 1.620 54,503 +0.00(+0.00%)
Nov 07, 2023 1.660 1.660 1.610 1.620 59,632 -0.04(-2.41%)
Nov 06, 2023 1.720 1.754 1.650 1.660 52,744 -0.03(-1.78%)
Nov 03, 2023 1.610 1.700 1.580 1.690 91,101 +0.07(+4.32%)
Nov 02, 2023 1.650 1.650 1.580 1.620 48,631 +0.01(+0.62%)
Nov 01, 2023 1.600 1.640 1.530 1.610 34,353 +0.01(+0.63%)
Oct 31, 2023 1.600 1.618 1.560 1.600 35,857 +0.01(+0.63%)
Oct 30, 2023 1.600 1.601 1.550 1.590 50,412 -0.01(-0.63%)
Oct 27, 2023 1.610 1.624 1.560 1.600 23,817 -0.03(-1.84%)
Oct 26, 2023 1.620 1.639 1.595 1.630 30,602 +0.02(+1.24%)
Oct 25, 2023 1.610 1.660 1.580 1.610 71,873 +0.00(+0.00%)
Oct 24, 2023 1.660 1.700 1.580 1.610 79,968 -0.07(-4.17%)
Oct 23, 2023 1.620 1.690 1.610 1.680 36,155 +0.06(+3.70%)
Oct 20, 2023 1.650 1.670 1.610 1.620 33,469 -0.02(-1.22%)
Oct 19, 2023 1.680 1.700 1.610 1.640 40,926 -0.06(-3.53%)
Oct 18, 2023 1.660 1.720 1.643 1.700 67,246 +0.02(+1.19%)
Oct 17, 2023 1.620 1.770 1.620 1.680 51,742 +0.06(+3.70%)
Oct 16, 2023 1.730 1.700 1.600 1.620 79,770 -0.03(-1.82%)
Oct 13, 2023 1.630 1.725 1.603 1.650 42,499 +0.03(+1.85%)
Oct 12, 2023 1.680 1.697 1.580 1.620 94,373 -0.05(-2.99%)
Oct 11, 2023 1.690 1.750 1.670 1.670 30,546 -0.02(-1.18%)
Oct 10, 2023 1.680 1.700 1.670 1.690 48,299 +0.04(+2.42%)
Oct 09, 2023 1.650 1.660 1.610 1.650 34,215 +0.00(+0.00%)
Oct 06, 2023 1.760 1.760 1.630 1.650 188,813 -0.05(-2.94%)
Oct 05, 2023 1.740 1.767 1.620 1.700 109,642 +0.00(+0.00%)
Oct 04, 2023 1.710 1.767 1.650 1.700 120,779 +0.03(+1.80%)
Oct 03, 2023 1.690 1.737 1.639 1.670 31,823 -0.02(-1.18%)
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.