Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.372 7.428 7.079 7.268 89,417 -0.09(-1.28%)
Aug 30, 2004 7.409 7.693 7.258 7.362 82,637 +0.05(+0.65%)
Aug 27, 2004 7.457 7.457 7.296 7.315 218,671 -0.03(-0.39%)
Aug 26, 2004 8.250 8.325 7.287 7.343 688,326 -1.81(-19.79%)
Aug 25, 2004 9.156 9.193 8.957 9.156 173,114 +0.00(+0.00%)
Aug 24, 2004 9.307 9.316 9.042 9.156 161,884 +0.04(+0.41%)
Aug 23, 2004 9.533 9.533 9.099 9.118 80,306 -0.29(-3.11%)
Aug 20, 2004 9.524 9.524 9.316 9.411 78,326 -0.08(-0.89%)
Aug 19, 2004 9.580 9.684 9.486 9.495 176,292 -0.08(-0.89%)
Aug 18, 2004 9.646 9.646 9.533 9.580 52,246 +0.02(+0.20%)
Aug 17, 2004 9.590 9.741 9.562 9.562 54,032 -0.06(-0.59%)
Aug 16, 2004 9.656 9.731 9.580 9.618 51,913 +0.01(+0.10%)
Aug 13, 2004 9.788 9.798 9.562 9.609 34,644 -0.08(-0.78%)
Aug 12, 2004 9.769 9.798 9.533 9.684 56,574 +0.00(+0.00%)
Aug 11, 2004 9.722 9.816 9.571 9.684 32,948 -0.20(-2.01%)
Aug 10, 2004 9.887 9.958 9.760 9.882 45,768 -0.03(-0.29%)
Aug 09, 2004 9.788 9.977 9.779 9.911 147,899 +0.07(+0.67%)
Aug 06, 2004 9.845 9.986 9.788 9.845 66,851 +0.00(+0.00%)
Aug 05, 2004 9.788 9.939 9.788 9.845 35,809 -0.01(-0.10%)
Aug 04, 2004 9.788 9.948 9.788 9.854 24,579 +0.06(+0.58%)
Aug 03, 2004 9.901 10.01 9.798 9.798 25,306 -0.07(-0.67%)
Aug 02, 2004 9.788 10.02 9.788 9.864 61,342 -0.06(-0.57%)
Jul 30, 2004 10.02 10.02 9.788 9.920 91,854 +0.01(+0.10%)
Jul 29, 2004 9.750 9.986 9.750 9.911 162,626 +0.06(+0.57%)
Jul 28, 2004 9.722 9.911 9.703 9.854 51,489 +0.02(+0.19%)
Jul 27, 2004 9.769 9.873 9.675 9.835 51,913 +0.12(+1.26%)
Jul 26, 2004 9.599 9.854 9.599 9.713 54,243 +0.08(+0.78%)
Jul 23, 2004 9.722 9.892 9.628 9.637 42,695 -0.06(-0.58%)
Jul 22, 2004 9.722 9.949 9.694 9.694 92,914 -0.06(-0.58%)
Jul 21, 2004 9.958 9.976 9.750 9.750 55,409 -0.05(-0.48%)
Jul 20, 2004 9.713 10.01 9.628 9.798 132,855 +0.17(+1.76%)
Jul 19, 2004 9.835 9.835 9.628 9.628 141,013 -0.07(-0.68%)
Jul 16, 2004 9.703 9.911 9.656 9.694 134,232 -0.03(-0.29%)
Jul 15, 2004 9.723 9.892 9.675 9.722 60,176 +0.00(+0.00%)
Jul 14, 2004 9.816 9.864 9.722 9.722 103,826 -0.11(-1.15%)
Jul 13, 2004 9.816 10.01 9.722 9.835 179,577 -0.03(-0.29%)
Jul 12, 2004 9.807 10.25 9.533 9.864 232,126 -1.22(-10.99%)
Jul 09, 2004 11.15 11.17 11.01 11.08 31,889 -0.05(-0.42%)
Jul 08, 2004 11.32 11.35 11.04 11.13 53,820 -0.24(-2.08%)
Jul 07, 2004 11.39 11.41 11.32 11.36 59,011 -0.04(-0.33%)
Jul 06, 2004 11.37 11.42 11.26 11.40 72,678 +0.12(+1.09%)
Jul 02, 2004 11.33 11.33 11.25 11.28 53,290 -0.05(-0.42%)
Jul 01, 2004 11.30 11.36 11.28 11.33 46,827 +0.07(+0.59%)
Jun 30, 2004 11.37 11.52 11.19 11.26 120,459 -0.21(-1.81%)
Jun 29, 2004 11.47 11.53 11.32 11.47 26,380 +0.09(+0.83%)
Jun 28, 2004 11.55 11.55 11.33 11.37 96,092 -0.01(-0.08%)
Jun 25, 2004 11.40 11.63 11.37 11.38 139,529 -0.04(-0.33%)
Jun 24, 2004 11.42 11.53 11.38 11.42 23,731 +0.09(+0.83%)
Jun 23, 2004 11.28 11.51 11.28 11.33 167,075 +0.00(+0.00%)
Jun 22, 2004 11.28 11.35 11.23 11.33 202,143 +0.04(+0.33%)
Jun 21, 2004 11.33 11.35 11.29 11.29 243,038 -0.04(-0.33%)
Jun 18, 2004 11.14 11.44 11.09 11.33 59,541 +0.05(+0.42%)
Jun 17, 2004 11.38 11.42 11.23 11.28 69,606 -0.05(-0.42%)
Jun 16, 2004 11.35 11.37 11.25 11.33 128,935 -0.06(-0.50%)
Jun 15, 2004 11.52 11.52 11.33 11.38 52,231 +0.01(+0.08%)
Jun 14, 2004 11.58 11.58 11.28 11.37 97,575 -0.16(-1.39%)
Jun 10, 2004 11.42 11.63 11.41 11.53 95,456 +0.16(+1.41%)
Jun 09, 2004 11.32 11.45 11.24 11.37 48,946 +0.01(+0.08%)
Jun 08, 2004 11.42 11.42 11.14 11.36 41,742 +0.05(+0.42%)
Jun 07, 2004 11.07 11.34 11.04 11.32 53,820 +0.21(+1.87%)
Jun 04, 2004 10.95 11.11 10.85 11.11 56,045 +0.31(+2.88%)
Jun 03, 2004 11.07 11.07 10.80 10.80 148,641 -0.29(-2.64%)
Jun 02, 2004 10.99 11.11 10.91 11.09 85,074 +0.00(+0.00%)
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.