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 (%)
May 31, 2007 4.455 4.512 4.455 4.502 3,882 +0.10(+2.36%)
May 30, 2007 4.370 4.399 4.370 4.399 1,907 +0.05(+1.08%)
May 29, 2007 4.323 4.351 4.323 4.351 423 +0.03(+0.65%)
May 25, 2007 4.351 4.351 4.295 4.323 7,899 -0.03(-0.65%)
May 24, 2007 4.427 4.427 4.304 4.351 5,742 -0.10(-2.33%)
May 23, 2007 4.469 4.606 4.344 4.455 14,347 +0.07(+1.51%)
May 22, 2007 4.323 4.408 4.314 4.389 16,908 +0.07(+1.53%)
May 21, 2007 4.351 4.361 4.295 4.323 14,101 -0.07(-1.51%)
May 18, 2007 4.295 4.417 4.295 4.389 19,366 +0.13(+3.10%)
May 17, 2007 4.351 4.531 4.257 4.257 30,475 -0.10(-2.38%)
May 16, 2007 4.323 4.389 4.314 4.361 9,815 +0.02(+0.43%)
May 15, 2007 4.460 4.606 4.314 4.342 11,473 -0.09(-2.13%)
May 14, 2007 4.351 4.568 4.351 4.436 14,793 +0.08(+1.95%)
May 11, 2007 4.399 4.625 4.351 4.351 29,658 -0.18(-3.96%)
May 10, 2007 4.748 4.748 4.266 4.531 73,414 -0.42(-8.40%)
May 09, 2007 4.332 5.465 4.332 4.946 97,134 +0.57(+12.93%)
May 08, 2007 4.417 4.465 4.380 4.380 5,713 -0.08(-1.69%)
May 07, 2007 4.389 4.483 4.389 4.455 3,868 +0.14(+3.28%)
May 04, 2007 4.465 4.512 4.295 4.314 492,332 -0.19(-4.19%)
May 03, 2007 4.568 4.568 4.502 4.502 3,620 -0.05(-1.04%)
May 02, 2007 4.550 4.559 4.540 4.550 1,801 +0.02(+0.42%)
May 01, 2007 4.531 4.568 4.521 4.531 5,211 -0.05(-1.03%)
Apr 30, 2007 4.680 4.710 4.512 4.578 6,780 -0.10(-2.22%)
Apr 27, 2007 4.710 4.719 4.682 4.682 2,118 -0.03(-0.60%)
Apr 26, 2007 4.721 4.748 4.710 4.710 1,707 +0.01(+0.20%)
Apr 25, 2007 4.691 4.710 4.691 4.701 3,366 +0.00(+0.00%)
Apr 24, 2007 4.689 4.729 4.689 4.701 2,118 +0.06(+1.22%)
Apr 23, 2007 4.719 4.767 4.644 4.644 7,416 -0.08(-1.80%)
Apr 20, 2007 4.738 4.748 4.729 4.729 1,059 +0.01(+0.20%)
Apr 19, 2007 4.757 4.776 4.672 4.719 11,018 -0.05(-0.99%)
Apr 18, 2007 4.738 4.804 4.719 4.767 3,297 +0.02(+0.40%)
Apr 17, 2007 4.682 4.767 4.682 4.748 16,199 +0.10(+2.24%)
Apr 16, 2007 4.889 4.889 4.625 4.644 106,390 -0.26(-5.38%)
Apr 13, 2007 4.757 5.003 4.743 4.908 14,538 +0.17(+3.59%)
Apr 12, 2007 4.701 4.757 4.634 4.738 11,766 +0.07(+1.41%)
Apr 11, 2007 4.785 4.804 4.616 4.672 58,435 -0.15(-3.13%)
Apr 10, 2007 4.823 4.889 4.823 4.823 6,488 +0.02(+0.39%)
Apr 09, 2007 4.625 4.870 4.616 4.804 22,071 +0.20(+4.30%)
Apr 05, 2007 4.710 4.710 4.587 4.606 2,701 -0.10(-2.20%)
Apr 04, 2007 4.710 4.729 4.691 4.710 17,057 -0.04(-0.80%)
Apr 03, 2007 4.795 4.795 4.738 4.748 5,947 +0.02(+0.40%)
Apr 02, 2007 4.691 4.757 4.653 4.729 12,124 +0.04(+0.80%)
Mar 30, 2007 4.587 4.710 4.587 4.691 6,780 +0.14(+3.11%)
Mar 29, 2007 4.408 4.550 4.408 4.550 5,339 +0.11(+2.55%)
Mar 28, 2007 4.247 4.436 4.247 4.436 25,797 +0.19(+4.44%)
Mar 27, 2007 4.342 4.399 4.247 4.247 20,280 -0.11(-2.60%)
Mar 26, 2007 4.531 4.559 4.332 4.361 14,768 -0.17(-3.75%)
Mar 23, 2007 4.616 4.616 4.531 4.531 9,208 -0.08(-1.64%)
Mar 22, 2007 4.616 4.663 4.568 4.606 8,157 -0.03(-0.61%)
Mar 21, 2007 4.634 4.644 4.616 4.634 55,409 -0.04(-0.89%)
Mar 20, 2007 4.559 4.676 4.502 4.676 9,201 +0.12(+2.57%)
Mar 19, 2007 4.767 4.880 4.521 4.559 15,677 -0.18(-3.78%)
Mar 16, 2007 5.569 5.805 4.682 4.738 81,876 -0.52(-9.87%)
Mar 15, 2007 4.780 5.276 4.780 5.257 13,985 +0.55(+11.62%)
Mar 14, 2007 4.701 4.729 4.634 4.710 6,759 +0.01(+0.20%)
Mar 13, 2007 4.814 4.984 4.606 4.701 11,230 -0.11(-2.35%)
Mar 12, 2007 4.691 4.814 4.663 4.814 6,587 +0.10(+2.20%)
Mar 09, 2007 4.710 4.710 4.701 4.710 5,064 +0.07(+1.42%)
Mar 08, 2007 4.578 4.644 4.531 4.644 21,299 +0.16(+3.58%)
Mar 07, 2007 4.502 4.512 4.238 4.483 49,284 -0.10(-2.26%)
Mar 06, 2007 4.738 4.833 4.578 4.587 26,553 -0.21(-4.33%)
Mar 05, 2007 4.870 4.870 4.767 4.795 2,330 -0.11(-2.31%)
Mar 02, 2007 5.144 5.144 4.908 4.908 10,011 -0.31(-5.97%)
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.