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

Kirkland's Inc (NQ: KIRK )

1.980 +0.030 (+1.54%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Jun 28, 2019 2.280 2.335 2.234 2.260 1,768,600 +0.00(+0.00%)
Jun 27, 2019 2.290 2.370 2.260 2.260 314,405 -0.01(-0.44%)
Jun 26, 2019 2.390 2.400 2.270 2.270 336,393 -0.09(-3.81%)
Jun 25, 2019 2.410 2.470 2.345 2.360 234,654 -0.05(-2.07%)
Jun 24, 2019 2.430 2.430 2.330 2.410 336,508 -0.04(-1.63%)
Jun 21, 2019 2.310 2.460 2.250 2.450 892,100 +0.15(+6.52%)
Jun 20, 2019 2.460 2.460 2.260 2.300 628,625 -0.12(-4.96%)
Jun 19, 2019 2.330 2.440 2.250 2.420 654,266 +0.16(+7.08%)
Jun 18, 2019 2.480 2.590 2.240 2.260 669,542 -0.21(-8.50%)
Jun 17, 2019 2.430 2.620 2.355 2.470 628,545 +0.05(+2.07%)
Jun 14, 2019 2.500 2.530 2.270 2.420 636,300 -0.08(-3.20%)
Jun 13, 2019 2.350 2.620 2.250 2.500 817,280 +0.18(+7.76%)
Jun 12, 2019 2.390 2.390 2.200 2.320 753,238 +0.07(+3.11%)
Jun 11, 2019 2.400 2.500 2.190 2.250 1,121,372 -0.06(-2.60%)
Jun 10, 2019 2.060 2.410 2.050 2.310 1,568,558 +0.24(+11.59%)
Jun 07, 2019 2.120 2.170 2.020 2.070 1,418,600 -0.03(-1.43%)
Jun 06, 2019 3.040 3.320 2.040 2.100 3,131,233 -2.13(-50.35%)
Jun 05, 2019 4.410 4.490 4.160 4.230 448,660 -0.16(-3.64%)
Jun 04, 2019 4.130 4.440 4.130 4.390 342,395 +0.31(+7.60%)
Jun 03, 2019 4.030 4.220 3.970 4.080 335,405 +0.05(+1.24%)
May 31, 2019 4.110 4.150 3.960 4.030 372,600 -0.11(-2.66%)
May 30, 2019 4.100 4.220 4.100 4.140 450,336 +0.05(+1.22%)
May 29, 2019 4.370 4.400 4.060 4.090 471,955 -0.31(-7.05%)
May 28, 2019 4.580 4.690 4.370 4.400 260,522 -0.18(-3.93%)
May 24, 2019 4.550 4.750 4.550 4.580 287,400 +0.03(+0.66%)
May 23, 2019 4.540 4.570 4.450 4.550 189,718 -0.01(-0.22%)
May 22, 2019 4.890 4.890 4.550 4.560 456,307 -0.33(-6.75%)
May 21, 2019 4.760 5.000 4.740 4.890 259,035 +0.13(+2.73%)
May 20, 2019 4.670 4.770 4.560 4.760 230,071 +0.07(+1.49%)
May 17, 2019 4.380 4.720 4.370 4.690 476,900 +0.32(+7.32%)
May 16, 2019 5.040 5.080 4.330 4.370 862,875 -0.69(-13.64%)
May 15, 2019 5.160 5.160 5.015 5.060 535,171 -0.28(-5.24%)
May 14, 2019 5.290 5.370 5.120 5.340 180,661 +0.09(+1.71%)
May 13, 2019 5.570 5.570 5.220 5.250 354,910 -0.42(-7.41%)
May 10, 2019 5.700 5.770 5.560 5.670 113,000 -0.07(-1.22%)
May 09, 2019 5.700 5.850 5.580 5.740 180,318 +0.01(+0.17%)
May 08, 2019 5.670 5.760 5.570 5.730 264,081 +0.03(+0.53%)
May 07, 2019 5.800 5.860 5.580 5.700 149,519 -0.15(-2.56%)
May 06, 2019 5.790 5.880 5.700 5.850 245,846 -0.02(-0.34%)
May 03, 2019 5.880 5.910 5.800 5.870 321,900 +0.02(+0.34%)
May 02, 2019 5.800 5.890 5.770 5.850 153,511 +0.03(+0.52%)
May 01, 2019 5.900 5.900 5.760 5.820 381,297 -0.06(-1.02%)
Apr 30, 2019 5.970 6.100 5.820 5.880 334,306 -0.07(-1.18%)
Apr 29, 2019 5.910 6.010 5.794 5.950 193,622 +0.03(+0.51%)
Apr 26, 2019 5.980 6.000 5.805 5.920 183,500 -0.09(-1.50%)
Apr 25, 2019 6.190 6.230 5.980 6.010 231,959 -0.11(-1.80%)
Apr 24, 2019 6.000 6.260 5.980 6.120 253,409 +0.14(+2.34%)
Apr 23, 2019 5.820 6.060 5.800 5.980 300,271 +0.19(+3.28%)
Apr 22, 2019 5.890 5.900 5.650 5.790 504,667 -0.08(-1.36%)
Apr 18, 2019 6.110 6.140 5.830 5.870 336,100 -0.23(-3.77%)
Apr 17, 2019 6.240 6.310 6.090 6.100 235,469 -0.12(-1.93%)
Apr 16, 2019 6.250 6.340 6.170 6.220 283,738 -0.02(-0.32%)
Apr 15, 2019 6.450 6.619 6.060 6.240 411,001 -0.20(-3.11%)
Apr 12, 2019 6.650 6.700 6.430 6.440 174,300 -0.17(-2.57%)
Apr 11, 2019 6.520 6.690 6.427 6.610 305,240 +0.11(+1.69%)
Apr 10, 2019 6.580 6.708 6.420 6.500 317,921 -0.05(-0.76%)
Apr 09, 2019 6.640 6.680 6.540 6.550 163,718 -0.11(-1.65%)
Apr 08, 2019 6.780 6.800 6.560 6.660 240,613 -0.12(-1.77%)
Apr 05, 2019 6.830 6.950 6.770 6.780 162,500 -0.04(-0.59%)
Apr 04, 2019 6.960 7.100 6.770 6.820 189,333 -0.15(-2.15%)
Apr 03, 2019 6.990 7.000 6.830 6.970 178,006 +0.08(+1.16%)
Apr 02, 2019 7.120 7.120 6.845 6.890 200,395 -0.21(-2.96%)
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.