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

Kirkland's Inc (NQ: KIRK )

2.050 -0.120 (-5.53%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 16, 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 (%)
Mar 31, 2023 2.740 2.880 2.730 2.850 68,883 +0.11(+4.01%)
Mar 30, 2023 2.770 2.840 2.705 2.740 109,022 -0.02(-0.72%)
Mar 29, 2023 2.720 2.800 2.720 2.760 53,210 +0.07(+2.60%)
Mar 28, 2023 2.640 2.730 2.600 2.690 62,950 +0.03(+1.13%)
Mar 27, 2023 2.710 2.749 2.550 2.660 84,862 -0.02(-0.93%)
Mar 24, 2023 2.660 2.730 2.600 2.685 84,540 +0.00(+0.19%)
Mar 23, 2023 2.770 2.860 2.650 2.680 90,421 -0.07(-2.55%)
Mar 22, 2023 2.860 2.889 2.750 2.750 80,850 -0.11(-3.85%)
Mar 21, 2023 2.830 2.900 2.780 2.860 56,872 +0.06(+2.14%)
Mar 20, 2023 2.950 2.950 2.760 2.800 114,226 -0.12(-4.11%)
Mar 17, 2023 2.900 2.970 2.798 2.920 203,056 +0.03(+1.04%)
Mar 16, 2023 2.760 2.930 2.718 2.890 125,774 +0.10(+3.58%)
Mar 15, 2023 2.810 2.890 2.710 2.790 149,020 -0.04(-1.41%)
Mar 14, 2023 2.890 2.940 2.810 2.830 73,273 -0.02(-0.70%)
Mar 13, 2023 2.930 2.940 2.810 2.850 121,299 -0.08(-2.73%)
Mar 10, 2023 3.050 3.070 2.830 2.930 264,884 -0.13(-4.25%)
Mar 09, 2023 3.140 3.210 3.060 3.060 80,716 -0.08(-2.55%)
Mar 08, 2023 3.110 3.160 3.100 3.140 77,337 +0.04(+1.29%)
Mar 07, 2023 3.180 3.210 3.100 3.100 48,660 -0.08(-2.52%)
Mar 06, 2023 3.270 3.302 3.130 3.180 121,115 -0.08(-2.45%)
Mar 03, 2023 3.250 3.348 3.230 3.260 83,259 +0.00(+0.00%)
Mar 02, 2023 3.200 3.260 3.170 3.260 35,629 +0.04(+1.24%)
Mar 01, 2023 3.240 3.250 3.170 3.220 55,244 -0.02(-0.62%)
Feb 28, 2023 3.230 3.270 3.150 3.240 82,903 +0.01(+0.31%)
Feb 27, 2023 3.260 3.310 3.180 3.230 73,510 +0.02(+0.62%)
Feb 24, 2023 3.210 3.291 3.150 3.210 85,486 -0.06(-1.83%)
Feb 23, 2023 3.350 3.378 3.200 3.270 44,199 -0.04(-1.21%)
Feb 22, 2023 3.240 3.320 3.170 3.310 127,421 +0.07(+2.16%)
Feb 21, 2023 3.360 3.410 3.230 3.240 127,085 -0.16(-4.71%)
Feb 17, 2023 3.440 3.450 3.280 3.400 140,657 -0.04(-1.16%)
Feb 16, 2023 3.480 3.570 3.420 3.440 74,276 -0.06(-1.71%)
Feb 15, 2023 3.420 3.600 3.420 3.500 81,077 +0.02(+0.43%)
Feb 14, 2023 3.510 3.520 3.460 3.485 52,627 -0.03(-0.85%)
Feb 13, 2023 3.480 3.520 3.390 3.515 78,219 +0.01(+0.14%)
Feb 10, 2023 3.510 3.530 3.450 3.510 83,634 -0.01(-0.28%)
Feb 09, 2023 3.630 3.670 3.470 3.520 122,883 -0.10(-2.76%)
Feb 08, 2023 3.660 3.670 3.570 3.620 104,074 -0.03(-0.82%)
Feb 07, 2023 3.780 3.780 3.560 3.650 154,420 -0.17(-4.45%)
Feb 06, 2023 3.880 3.930 3.700 3.820 160,798 -0.07(-1.80%)
Feb 03, 2023 3.830 3.993 3.830 3.890 164,025 +0.07(+1.83%)
Feb 02, 2023 3.940 4.065 3.720 3.820 262,686 -0.03(-0.78%)
Feb 01, 2023 3.710 3.880 3.670 3.850 107,503 +0.19(+5.19%)
Jan 31, 2023 3.730 3.755 3.610 3.660 159,033 +0.00(+0.00%)
Jan 30, 2023 3.670 3.830 3.620 3.660 167,239 -0.03(-0.81%)
Jan 27, 2023 3.580 3.800 3.580 3.690 126,881 +0.05(+1.37%)
Jan 26, 2023 3.700 3.770 3.630 3.640 41,743 -0.04(-1.09%)
Jan 25, 2023 3.660 3.700 3.580 3.680 82,625 +0.00(+0.00%)
Jan 24, 2023 3.610 3.790 3.588 3.680 160,654 +0.08(+2.22%)
Jan 23, 2023 3.580 3.800 3.560 3.600 214,636 +0.08(+2.27%)
Jan 20, 2023 3.460 3.570 3.400 3.520 102,228 +0.04(+1.15%)
Jan 19, 2023 3.510 3.560 3.450 3.480 107,623 -0.06(-1.69%)
Jan 18, 2023 3.610 3.760 3.501 3.540 124,505 -0.06(-1.67%)
Jan 17, 2023 3.530 3.600 3.500 3.600 122,775 +0.09(+2.56%)
Jan 13, 2023 3.310 3.590 3.305 3.510 195,797 +0.13(+3.85%)
Jan 12, 2023 3.380 3.490 3.260 3.380 300,487 -0.03(-0.88%)
Jan 11, 2023 3.600 3.690 3.380 3.410 517,917 -0.39(-10.26%)
Jan 10, 2023 3.430 3.840 3.430 3.800 262,149 +0.35(+10.14%)
Jan 09, 2023 3.470 3.510 3.410 3.450 170,161 -0.03(-0.86%)
Jan 06, 2023 3.580 3.580 3.370 3.480 157,643 -0.05(-1.42%)
Jan 05, 2023 3.450 3.600 3.413 3.530 120,204 -0.01(-0.28%)
Jan 04, 2023 3.290 3.550 3.210 3.540 169,417 +0.25(+7.60%)
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.