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 UNCHANGED
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 (%)
Oct 31, 2007 0.9344 0.9439 0.9152 0.9344 26,375 +0.04(+4.21%)
Oct 30, 2007 0.9439 0.9439 0.8872 0.8967 59,084 -0.05(-5.00%)
Oct 29, 2007 0.9633 0.9722 0.9344 0.9439 70,815 -0.04(-3.85%)
Oct 26, 2007 0.9911 0.9911 0.9629 0.9816 13,338 -0.01(-0.95%)
Oct 25, 2007 1.010 1.010 0.9628 0.9911 17,790 +0.00(+0.00%)
Oct 24, 2007 0.9996 1.010 0.9722 0.9911 11,770 -0.01(-0.94%)
Oct 23, 2007 1.003 1.010 0.9533 1.001 17,544 +0.00(+0.00%)
Oct 22, 2007 1.029 1.085 1.001 1.001 66,427 +0.01(+0.95%)
Oct 19, 2007 1.038 1.057 0.9911 0.9911 122,838 -0.07(-6.25%)
Oct 18, 2007 1.067 1.076 0.9911 1.057 43,006 -0.01(-0.89%)
Oct 17, 2007 1.085 1.085 1.010 1.067 23,380 +0.01(+0.89%)
Oct 16, 2007 1.067 1.076 1.001 1.057 208,425 -0.01(-0.89%)
Oct 15, 2007 1.133 1.133 0.9722 1.067 139,864 -0.08(-6.61%)
Oct 12, 2007 1.076 1.152 1.066 1.142 232,747 +0.08(+8.04%)
Oct 11, 2007 1.001 1.076 0.9911 1.057 184,511 +0.05(+4.67%)
Oct 10, 2007 1.019 1.019 0.9722 1.010 55,567 +0.00(+0.00%)
Oct 09, 2007 0.9911 1.019 0.9892 1.010 106,157 +0.02(+1.91%)
Oct 08, 2007 0.9911 0.9911 0.9628 0.9911 166,078 +0.00(+0.00%)
Oct 05, 2007 0.9344 1.001 0.8967 0.9911 248,586 +0.06(+6.06%)
Oct 04, 2007 0.9816 0.9816 0.8684 0.9344 132,481 -0.03(-2.94%)
Oct 03, 2007 0.9911 1.019 0.9345 0.9628 181,896 -0.02(-1.92%)
Oct 02, 2007 0.9722 1.012 0.9628 0.9816 487,588 +0.01(+0.97%)
Oct 01, 2007 1.227 1.265 0.9439 0.9722 2,172,972 -0.23(-18.90%)
Sep 28, 2007 1.369 1.416 1.189 1.199 103,293 -0.16(-11.81%)
Sep 27, 2007 1.435 1.453 1.359 1.359 559,496 -0.08(-5.26%)
Sep 26, 2007 1.397 1.454 1.397 1.435 4,913 +0.06(+4.11%)
Sep 25, 2007 1.406 1.425 1.350 1.378 6,984 -0.02(-1.35%)
Sep 24, 2007 1.444 1.454 1.388 1.397 340,171 -0.05(-3.27%)
Sep 21, 2007 1.548 1.567 1.444 1.444 19,500 -0.10(-6.71%)
Sep 20, 2007 1.520 1.557 1.520 1.548 3,708 -0.03(-1.80%)
Sep 19, 2007 1.546 1.595 1.546 1.576 31,942 +0.05(+3.09%)
Sep 18, 2007 1.548 1.586 1.520 1.529 211,133 -0.04(-2.41%)
Sep 17, 2007 1.595 1.633 1.557 1.567 47,357 -0.05(-2.92%)
Sep 14, 2007 1.633 1.633 1.576 1.614 17,090 +0.00(+0.00%)
Sep 13, 2007 1.444 1.614 1.444 1.614 45,295 +0.20(+14.00%)
Sep 12, 2007 1.548 1.567 1.416 1.416 22,496 -0.17(-10.71%)
Sep 11, 2007 1.602 1.619 1.576 1.586 60,388 -0.03(-1.75%)
Sep 10, 2007 1.652 1.652 1.567 1.614 18,414 +0.00(+0.00%)
Sep 07, 2007 1.648 1.648 1.567 1.614 8,920 -0.01(-0.58%)
Sep 06, 2007 1.664 1.671 1.539 1.623 49,582 -0.04(-2.27%)
Sep 05, 2007 1.652 1.671 1.633 1.661 34,559 +0.01(+0.57%)
Sep 04, 2007 1.642 1.699 1.633 1.652 27,296 -0.01(-0.57%)
Aug 31, 2007 1.671 1.765 1.595 1.661 114,466 +0.02(+1.15%)
Aug 30, 2007 1.652 1.680 1.595 1.642 248,327 +0.00(+0.00%)
Aug 29, 2007 1.652 1.652 1.606 1.642 58,031 +0.00(+0.00%)
Aug 28, 2007 1.614 1.746 1.605 1.642 36,679 +0.02(+1.16%)
Aug 27, 2007 1.482 1.642 1.482 1.623 14,244 +0.16(+10.97%)
Aug 24, 2007 1.416 1.491 1.416 1.463 12,257 +0.02(+1.31%)
Aug 23, 2007 1.454 1.491 1.425 1.444 16,164 +0.01(+0.66%)
Aug 22, 2007 1.492 1.510 1.425 1.435 13,190 -0.08(-5.59%)
Aug 21, 2007 1.661 1.680 1.454 1.520 242,692 -0.17(-10.06%)
Aug 20, 2007 1.718 1.803 1.539 1.690 31,025 +0.00(+0.00%)
Aug 17, 2007 1.718 1.718 1.642 1.690 6,462 -0.01(-0.56%)
Aug 16, 2007 1.652 1.718 1.652 1.699 22,439 +0.02(+1.12%)
Aug 15, 2007 1.764 1.764 1.652 1.680 17,518 +0.00(+0.00%)
Aug 14, 2007 1.793 1.812 1.661 1.680 53,173 -0.10(-5.82%)
Aug 13, 2007 1.792 1.841 1.784 1.784 18,826 -0.05(-2.58%)
Aug 10, 2007 1.757 1.859 1.757 1.831 11,149 +0.04(+2.10%)
Aug 09, 2007 1.784 1.859 1.727 1.793 41,090 -0.03(-1.55%)
Aug 08, 2007 1.982 2.058 1.718 1.822 116,943 -0.19(-9.39%)
Aug 07, 2007 1.897 2.039 1.888 2.010 34,858 +0.11(+5.97%)
Aug 06, 2007 2.124 2.161 1.888 1.897 21,520 -0.18(-8.64%)
Aug 03, 2007 2.077 2.124 2.001 2.077 8,377 -0.05(-2.22%)
Aug 02, 2007 2.095 2.124 2.020 2.124 8,934 +0.01(+0.45%)
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.