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

Kirkland's Inc (NQ: KIRK )

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2023 2.830 2.890 2.760 2.870 35,863 +0.02(+0.53%)
May 30, 2023 2.890 2.920 2.808 2.855 29,992 -0.04(-1.55%)
May 26, 2023 2.910 2.970 2.860 2.900 27,788 -0.03(-1.02%)
May 25, 2023 3.060 3.090 2.883 2.930 29,081 -0.12(-3.93%)
May 24, 2023 2.960 3.050 2.909 3.050 36,681 +0.09(+3.04%)
May 23, 2023 2.990 3.040 2.910 2.960 43,467 -0.05(-1.66%)
May 22, 2023 2.880 3.044 2.880 3.010 47,129 +0.11(+3.79%)
May 19, 2023 2.920 2.920 2.840 2.900 25,475 +0.00(+0.00%)
May 18, 2023 2.900 2.940 2.857 2.900 26,576 -0.03(-1.02%)
May 17, 2023 2.830 2.950 2.830 2.930 41,821 +0.08(+2.81%)
May 16, 2023 2.860 2.930 2.820 2.850 28,874 -0.08(-2.73%)
May 15, 2023 2.940 2.970 2.857 2.930 26,940 -0.05(-1.68%)
May 12, 2023 3.150 3.150 2.970 2.980 50,483 -0.16(-5.10%)
May 11, 2023 3.000 3.150 2.925 3.140 85,932 +0.12(+3.97%)
May 10, 2023 2.980 3.050 2.940 3.020 44,538 +0.03(+1.00%)
May 09, 2023 2.920 2.990 2.830 2.990 49,917 +0.08(+2.75%)
May 08, 2023 2.820 2.910 2.780 2.910 70,388 +0.16(+5.82%)
May 05, 2023 2.700 2.770 2.700 2.750 52,634 +0.03(+1.10%)
May 04, 2023 2.800 2.817 2.710 2.720 33,806 -0.09(-3.37%)
May 03, 2023 2.850 2.860 2.780 2.815 31,371 -0.02(-0.88%)
May 02, 2023 2.850 2.850 2.750 2.840 33,550 -0.01(-0.35%)
May 01, 2023 3.020 3.090 2.790 2.850 65,618 -0.20(-6.56%)
Apr 28, 2023 3.050 3.090 2.990 3.050 76,618 -0.02(-0.65%)
Apr 27, 2023 3.010 3.082 3.000 3.070 48,378 +0.06(+1.99%)
Apr 26, 2023 3.000 3.100 2.970 3.010 126,174 -0.02(-0.66%)
Apr 25, 2023 2.930 3.030 2.910 3.030 129,980 +0.06(+2.02%)
Apr 24, 2023 2.940 2.970 2.830 2.970 62,362 +0.01(+0.34%)
Apr 21, 2023 2.810 2.970 2.752 2.960 111,223 +0.16(+5.71%)
Apr 20, 2023 2.800 2.850 2.715 2.800 62,163 +0.00(+0.00%)
Apr 19, 2023 2.750 2.810 2.750 2.800 38,468 +0.05(+1.82%)
Apr 18, 2023 2.800 2.840 2.730 2.750 42,971 -0.05(-1.79%)
Apr 17, 2023 2.790 2.820 2.707 2.800 33,563 +0.04(+1.45%)
Apr 14, 2023 2.740 2.820 2.690 2.760 79,073 +0.02(+0.73%)
Apr 13, 2023 2.750 2.800 2.720 2.740 34,936 -0.01(-0.36%)
Apr 12, 2023 2.880 2.900 2.750 2.750 72,188 -0.10(-3.51%)
Apr 11, 2023 2.830 2.890 2.790 2.850 81,007 +0.06(+2.15%)
Apr 10, 2023 2.850 2.850 2.730 2.790 71,061 -0.03(-1.06%)
Apr 06, 2023 2.740 2.850 2.670 2.820 104,687 +0.06(+2.17%)
Apr 05, 2023 2.870 2.900 2.720 2.760 123,531 -0.12(-4.17%)
Apr 04, 2023 3.070 3.070 2.750 2.880 183,268 +0.03(+1.05%)
Apr 03, 2023 2.870 2.990 2.780 2.850 232,567 +0.00(+0.00%)
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%)
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.