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

Kirkland's Inc (NQ: KIRK )

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2007 3.577 3.625 3.558 3.596 2,118 -0.01(-0.26%)
Jun 28, 2007 3.634 3.691 3.606 3.606 5,493 -0.08(-2.30%)
Jun 27, 2007 3.544 3.691 3.483 3.691 17,471 +0.15(+4.27%)
Jun 26, 2007 3.549 3.587 3.521 3.540 20,014 -0.05(-1.32%)
Jun 25, 2007 3.653 3.691 3.587 3.587 9,906 -0.08(-2.06%)
Jun 22, 2007 3.776 3.785 3.653 3.662 22,462 -0.11(-3.00%)
Jun 21, 2007 3.853 3.853 3.766 3.776 24,437 -0.10(-2.68%)
Jun 20, 2007 3.794 3.908 3.794 3.879 3,919 +0.07(+1.73%)
Jun 19, 2007 3.832 3.851 3.813 3.813 1,271 -0.01(-0.25%)
Jun 18, 2007 3.993 4.011 3.823 3.823 22,884 -0.13(-3.34%)
Jun 15, 2007 3.870 3.983 3.870 3.955 4,025 +0.05(+1.21%)
Jun 14, 2007 3.870 3.917 3.870 3.908 4,767 +0.01(+0.24%)
Jun 13, 2007 3.879 3.945 3.879 3.898 1,907 -0.06(-1.43%)
Jun 12, 2007 3.964 3.964 3.945 3.955 2,012 +0.04(+0.96%)
Jun 11, 2007 3.889 3.983 3.889 3.917 6,698 -0.01(-0.24%)
Jun 08, 2007 3.936 3.974 3.917 3.927 7,220 -0.08(-1.89%)
Jun 07, 2007 3.908 4.011 3.908 4.002 26,244 +0.02(+0.47%)
Jun 06, 2007 4.011 4.030 3.917 3.983 32,887 -0.02(-0.47%)
Jun 05, 2007 4.002 4.049 4.002 4.002 21,917 -0.01(-0.24%)
Jun 04, 2007 4.021 4.144 3.974 4.011 13,380 +0.05(+1.19%)
Jun 01, 2007 4.257 4.266 3.879 3.964 35,556 -0.54(-11.95%)
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%)
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.