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

Kirkland's Inc (NQ: KIRK )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2006 6.598 6.730 6.522 6.636 18,898 -0.03(-0.42%)
Mar 30, 2006 6.607 6.749 6.513 6.664 19,865 +0.08(+1.29%)
Mar 29, 2006 6.928 6.928 6.503 6.579 31,135 -0.31(-4.52%)
Mar 28, 2006 7.334 7.334 6.796 6.890 22,070 -0.36(-4.95%)
Mar 27, 2006 7.504 7.504 7.221 7.249 30,654 -0.06(-0.78%)
Mar 24, 2006 6.796 7.438 6.796 7.306 53,048 +0.42(+6.17%)
Mar 23, 2006 6.890 6.975 6.869 6.881 15,679 +0.03(+0.41%)
Mar 22, 2006 6.249 6.919 6.230 6.853 51,913 +0.60(+9.67%)
Mar 21, 2006 6.739 6.739 6.220 6.249 51,707 -0.36(-5.45%)
Mar 20, 2006 6.560 6.673 6.475 6.609 29,341 +0.10(+1.47%)
Mar 17, 2006 6.239 6.532 6.230 6.513 32,226 +0.29(+4.70%)
Mar 16, 2006 6.154 6.371 6.107 6.220 19,544 +0.08(+1.23%)
Mar 15, 2006 6.079 6.145 6.041 6.145 25,860 +0.07(+1.09%)
Mar 14, 2006 6.607 6.637 6.069 6.079 33,939 -0.20(-3.16%)
Mar 13, 2006 6.522 6.541 6.173 6.277 97,155 +0.46(+7.95%)
Mar 10, 2006 5.663 5.994 5.456 5.814 88,560 +0.43(+8.07%)
Mar 09, 2006 5.333 5.456 5.135 5.380 21,353 +0.15(+2.89%)
Mar 08, 2006 5.210 5.578 5.210 5.229 17,577 -0.08(-1.60%)
Mar 07, 2006 5.465 5.663 5.295 5.314 53,886 +0.03(+0.54%)
Mar 06, 2006 5.097 5.475 5.097 5.286 31,589 +0.17(+3.32%)
Mar 03, 2006 5.069 5.163 5.069 5.116 1,801 +0.04(+0.74%)
Mar 02, 2006 5.069 5.135 4.946 5.078 6,038 -0.04(-0.82%)
Mar 01, 2006 5.003 5.191 5.003 5.120 12,649 +0.17(+3.52%)
Feb 28, 2006 4.738 5.097 4.918 4.946 10,323 +0.21(+4.38%)
Feb 27, 2006 4.748 4.757 4.672 4.738 13,576 +0.07(+1.41%)
Feb 24, 2006 5.097 5.144 4.587 4.672 39,045 -0.24(-4.81%)
Feb 23, 2006 4.795 4.937 4.757 4.908 28,423 +0.19(+4.00%)
Feb 22, 2006 4.691 4.769 4.634 4.719 12,607 -0.03(-0.60%)
Feb 21, 2006 4.729 4.889 4.719 4.748 17,745 -0.06(-1.18%)
Feb 17, 2006 4.946 4.946 4.804 4.804 6,833 +0.03(+0.59%)
Feb 16, 2006 4.757 5.040 4.729 4.776 17,375 +0.05(+1.00%)
Feb 15, 2006 4.719 4.757 4.597 4.729 74,894 +0.00(+0.00%)
Feb 14, 2006 4.804 4.804 4.625 4.729 72,775 -0.11(-2.34%)
Feb 13, 2006 4.738 4.993 4.738 4.842 27,067 +0.09(+1.99%)
Feb 10, 2006 4.918 4.918 4.748 4.748 19,154 -0.09(-1.95%)
Feb 09, 2006 4.880 4.946 4.795 4.842 69,671 -0.12(-2.47%)
Feb 08, 2006 5.116 5.210 4.644 4.965 26,717 -0.08(-1.68%)
Feb 07, 2006 5.154 5.154 4.993 5.050 274,074 +0.06(+1.13%)
Feb 06, 2006 5.050 5.097 4.918 4.993 33,156 -0.05(-0.94%)
Feb 03, 2006 5.172 5.172 5.012 5.040 9,869 -0.06(-1.11%)
Feb 02, 2006 5.380 5.465 5.069 5.097 23,762 -0.30(-5.59%)
Feb 01, 2006 5.446 5.446 5.380 5.399 22,532 -0.05(-0.87%)
Jan 31, 2006 5.446 5.515 5.446 5.446 5,173 -0.02(-0.35%)
Jan 30, 2006 5.597 5.597 5.446 5.465 17,586 -0.01(-0.17%)
Jan 27, 2006 5.475 5.512 5.475 5.475 10,593 -0.07(-1.19%)
Jan 26, 2006 5.541 5.550 5.475 5.541 4,439 -0.02(-0.34%)
Jan 25, 2006 5.531 5.626 5.456 5.559 10,506 +0.11(+2.08%)
Jan 24, 2006 5.484 5.503 5.446 5.446 76,598 -0.03(-0.52%)
Jan 23, 2006 5.493 5.550 5.475 5.475 5,403 -0.01(-0.17%)
Jan 20, 2006 5.427 5.484 5.427 5.484 7,226 +0.05(+0.87%)
Jan 19, 2006 5.475 5.484 5.437 5.437 1,695 +0.01(+0.17%)
Jan 18, 2006 5.399 5.446 5.399 5.427 25,967 -0.01(-0.17%)
Jan 17, 2006 5.437 5.484 5.380 5.437 15,658 -0.02(-0.35%)
Jan 13, 2006 5.607 5.607 5.437 5.456 121,625 -0.16(-2.86%)
Jan 12, 2006 5.522 5.626 5.522 5.616 17,904 +0.09(+1.71%)
Jan 11, 2006 5.475 5.531 5.475 5.522 26,280 +0.03(+0.52%)
Jan 10, 2006 5.512 5.644 5.484 5.493 22,608 -0.14(-2.51%)
Jan 09, 2006 5.550 5.710 5.550 5.635 12,825 -0.02(-0.33%)
Jan 06, 2006 5.673 5.720 5.654 5.654 11,018 -0.10(-1.80%)
Jan 05, 2006 5.753 5.777 5.753 5.758 6,144 +0.01(+0.16%)
Jan 04, 2006 5.446 5.786 5.446 5.748 16,728 +0.34(+6.28%)
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.