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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 0.8200 0.8200 0.7600 0.7745 225,112 -0.02(-1.96%)
Mar 30, 2020 0.8500 0.8500 0.7500 0.7900 514,347 +0.02(+2.93%)
Mar 27, 2020 0.8800 0.9600 0.7500 0.7675 953,800 -0.10(-11.78%)
Mar 26, 2020 0.8400 0.9000 0.7700 0.8700 344,874 +0.05(+6.10%)
Mar 25, 2020 0.9000 0.9000 0.7700 0.8200 406,098 +0.02(+2.50%)
Mar 24, 2020 0.8400 0.8400 0.7600 0.8000 319,213 +0.02(+3.21%)
Mar 23, 2020 0.7245 0.8500 0.6700 0.7751 478,830 +0.09(+12.33%)
Mar 20, 2020 0.8200 0.8987 0.6300 0.6900 2,639,100 -0.11(-13.75%)
Mar 19, 2020 0.6700 0.8000 0.6200 0.8000 484,222 +0.15(+23.08%)
Mar 18, 2020 0.6200 0.6692 0.5950 0.6500 678,900 +0.02(+3.17%)
Mar 17, 2020 0.6400 0.7000 0.6000 0.6300 626,245 -0.04(-5.97%)
Mar 16, 2020 0.7500 0.8500 0.5600 0.6700 974,449 -0.17(-19.77%)
Mar 13, 2020 1.010 1.015 0.7453 0.8351 528,900 +0.03(+3.10%)
Mar 12, 2020 0.9800 0.9900 0.8100 0.8100 387,191 -0.22(-21.36%)
Mar 11, 2020 1.150 1.150 1.000 1.030 594,397 -0.12(-10.43%)
Mar 10, 2020 1.190 1.190 1.100 1.150 736,108 +0.00(+0.00%)
Mar 09, 2020 1.200 1.220 1.150 1.150 509,362 -0.11(-8.73%)
Mar 06, 2020 1.250 1.290 1.220 1.260 341,500 +0.01(+0.80%)
Mar 05, 2020 1.310 1.310 1.230 1.250 267,975 -0.07(-5.30%)
Mar 04, 2020 1.280 1.340 1.250 1.320 736,897 +0.08(+6.45%)
Mar 03, 2020 1.200 1.280 1.180 1.240 349,396 +0.06(+5.08%)
Mar 02, 2020 1.180 1.210 1.120 1.180 327,467 +0.00(+0.00%)
Feb 28, 2020 1.170 1.210 1.130 1.180 458,100 +0.00(+0.00%)
Feb 27, 2020 1.240 1.340 1.170 1.180 641,400 -0.07(-5.60%)
Feb 26, 2020 1.290 1.365 1.240 1.250 333,426 -0.05(-3.85%)
Feb 25, 2020 1.400 1.400 1.270 1.300 483,571 -0.08(-5.80%)
Feb 24, 2020 1.370 1.510 1.320 1.380 768,191 -0.08(-5.48%)
Feb 21, 2020 1.260 1.470 1.230 1.460 2,148,000 +0.25(+20.66%)
Feb 20, 2020 1.230 1.248 1.200 1.210 294,961 -0.01(-0.82%)
Feb 19, 2020 1.280 1.280 1.200 1.220 594,541 -0.04(-3.17%)
Feb 18, 2020 1.320 1.350 1.230 1.260 408,582 -0.04(-3.08%)
Feb 14, 2020 1.310 1.329 1.270 1.300 256,300 +0.00(+0.00%)
Feb 13, 2020 1.300 1.330 1.260 1.300 242,135 -0.02(-1.52%)
Feb 12, 2020 1.280 1.350 1.240 1.320 360,527 +0.06(+4.76%)
Feb 11, 2020 1.250 1.300 1.220 1.260 367,994 +0.02(+1.61%)
Feb 10, 2020 1.340 1.350 1.210 1.240 674,670 -0.09(-6.77%)
Feb 07, 2020 1.280 1.440 1.250 1.330 1,368,200 +0.05(+3.91%)
Feb 06, 2020 1.230 1.280 1.170 1.280 1,002,061 +0.06(+4.92%)
Feb 05, 2020 1.290 1.290 1.210 1.220 459,634 -0.04(-3.17%)
Feb 04, 2020 1.300 1.300 1.210 1.260 842,233 +0.08(+6.78%)
Feb 03, 2020 1.140 1.240 1.140 1.180 602,193 +0.03(+2.61%)
Jan 31, 2020 1.210 1.210 1.110 1.150 549,700 -0.09(-7.26%)
Jan 30, 2020 1.240 1.277 1.170 1.240 743,308 +0.00(+0.00%)
Jan 29, 2020 1.280 1.326 1.220 1.240 723,666 -0.06(-4.62%)
Jan 28, 2020 1.370 1.370 1.200 1.300 1,073,391 -0.04(-2.99%)
Jan 27, 2020 1.320 1.400 1.320 1.340 397,497 -0.08(-5.63%)
Jan 24, 2020 1.480 1.530 1.350 1.420 758,100 -0.11(-7.19%)
Jan 23, 2020 1.500 1.570 1.430 1.530 475,035 +0.02(+1.32%)
Jan 22, 2020 1.680 1.740 1.500 1.510 917,657 -0.13(-7.93%)
Jan 21, 2020 1.570 1.780 1.530 1.640 2,171,927 +0.04(+2.50%)
Jan 17, 2020 1.370 1.630 1.290 1.600 2,643,100 +0.33(+25.98%)
Jan 16, 2020 1.230 1.340 1.170 1.270 1,502,845 +0.06(+4.96%)
Jan 15, 2020 1.200 1.238 1.160 1.210 260,607 +0.01(+0.83%)
Jan 14, 2020 1.240 1.250 1.190 1.200 332,469 -0.03(-2.44%)
Jan 13, 2020 1.270 1.280 1.220 1.230 245,211 -0.04(-3.15%)
Jan 10, 2020 1.280 1.320 1.250 1.270 254,700 -0.01(-0.78%)
Jan 09, 2020 1.350 1.410 1.230 1.280 535,204 -0.06(-4.48%)
Jan 08, 2020 1.360 1.370 1.290 1.340 284,484 -0.02(-1.47%)
Jan 07, 2020 1.270 1.380 1.250 1.360 551,019 +0.09(+7.09%)
Jan 06, 2020 1.200 1.300 1.200 1.270 504,802 +0.04(+3.25%)
Jan 03, 2020 1.220 1.250 1.200 1.230 178,300 +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.