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

Kirkland's Inc (NQ: KIRK )

1.920 -0.040 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 2.256 2.341 2.256 2.303 8,475 +0.08(+3.83%)
Nov 26, 2008 1.973 2.218 1.973 2.218 16,831 +0.17(+8.29%)
Nov 25, 2008 1.982 2.048 1.888 2.048 14,640 +0.14(+7.43%)
Nov 24, 2008 1.793 1.907 1.793 1.907 27,280 +0.13(+7.45%)
Nov 21, 2008 1.756 1.878 1.652 1.774 53,129 +0.02(+1.08%)
Nov 20, 2008 1.841 1.841 1.671 1.756 52,707 -0.06(-3.13%)
Nov 19, 2008 1.954 1.963 1.812 1.812 40,907 -0.12(-6.34%)
Nov 18, 2008 1.907 1.944 1.869 1.935 14,616 +0.05(+2.50%)
Nov 17, 2008 1.803 1.907 1.793 1.888 16,997 +0.02(+1.01%)
Nov 14, 2008 1.803 1.878 1.793 1.869 46,266 +0.05(+2.59%)
Nov 13, 2008 1.841 1.841 1.718 1.822 14,514 +0.02(+1.05%)
Nov 12, 2008 2.048 2.048 1.793 1.803 21,295 -0.25(-12.39%)
Nov 11, 2008 2.068 2.114 1.944 2.058 16,526 -0.04(-1.80%)
Nov 10, 2008 2.086 2.095 1.992 2.095 12,440 +0.00(+0.00%)
Nov 07, 2008 2.086 2.145 2.001 2.095 31,588 -0.02(-0.89%)
Nov 06, 2008 2.124 2.228 2.114 2.114 46,197 -0.06(-2.61%)
Nov 05, 2008 2.114 2.171 2.001 2.171 24,357 +0.05(+2.22%)
Nov 04, 2008 2.114 2.152 2.086 2.124 14,875 +0.04(+1.81%)
Nov 03, 2008 2.048 2.086 1.963 2.086 26,586 +0.10(+5.24%)
Oct 31, 2008 1.954 1.982 1.954 1.982 61,632 +0.07(+3.45%)
Oct 30, 2008 1.841 1.925 1.831 1.916 30,715 +0.08(+4.10%)
Oct 29, 2008 1.850 1.859 1.802 1.841 2,288 +0.04(+2.09%)
Oct 28, 2008 1.793 1.803 1.727 1.803 19,239 +0.06(+3.24%)
Oct 27, 2008 1.567 1.756 1.567 1.746 78,588 +0.09(+5.71%)
Oct 24, 2008 1.727 1.746 1.605 1.652 103,392 -0.14(-7.89%)
Oct 23, 2008 1.803 1.803 1.784 1.793 16,293 +0.03(+1.60%)
Oct 22, 2008 1.888 1.888 1.727 1.765 39,517 -0.15(-7.88%)
Oct 21, 2008 1.935 1.935 1.812 1.916 151,979 +0.00(+0.00%)
Oct 20, 2008 1.973 1.982 1.888 1.916 44,352 -0.01(-0.49%)
Oct 17, 2008 1.812 1.944 1.812 1.926 25,532 +0.11(+6.25%)
Oct 16, 2008 1.756 1.812 1.718 1.812 6,822 +0.00(+0.00%)
Oct 15, 2008 1.671 1.831 1.671 1.812 9,101 -0.02(-1.03%)
Oct 14, 2008 1.784 2.077 1.633 1.831 84,908 -0.06(-3.00%)
Oct 13, 2008 1.652 1.935 1.642 1.888 49,601 +0.25(+14.94%)
Oct 10, 2008 1.576 1.690 1.491 1.642 57,651 -0.03(-1.69%)
Oct 09, 2008 1.812 1.812 1.633 1.671 29,468 -0.13(-7.33%)
Oct 08, 2008 1.841 1.907 1.765 1.803 26,019 -0.02(-1.04%)
Oct 07, 2008 1.897 1.963 1.746 1.822 462,887 -0.02(-1.03%)
Oct 06, 2008 2.079 2.110 1.793 1.841 260,184 -0.24(-11.36%)
Oct 03, 2008 2.124 2.143 2.077 2.077 146,592 -0.04(-1.79%)
Oct 02, 2008 2.161 2.161 2.067 2.114 136,757 -0.02(-0.89%)
Oct 01, 2008 2.077 2.161 2.039 2.133 51,526 -0.01(-0.44%)
Sep 30, 2008 2.124 2.171 2.077 2.143 153,417 +0.00(+0.00%)
Sep 29, 2008 2.095 2.171 2.067 2.143 19,965 +0.02(+0.89%)
Sep 26, 2008 2.171 2.190 2.114 2.124 143,735 -0.09(-4.26%)
Sep 25, 2008 2.246 2.294 2.105 2.218 57,809 -0.08(-3.69%)
Sep 24, 2008 2.296 2.360 2.171 2.303 48,064 +0.04(+1.67%)
Sep 23, 2008 2.407 2.416 2.265 2.265 76,766 -0.05(-2.04%)
Sep 22, 2008 2.341 2.360 2.284 2.313 34,153 +0.05(+2.08%)
Sep 19, 2008 2.327 2.360 2.265 2.265 20,667 -0.08(-3.23%)
Sep 18, 2008 2.397 2.407 2.058 2.341 45,495 +0.05(+2.06%)
Sep 17, 2008 2.350 2.350 2.029 2.294 23,579 -0.05(-2.02%)
Sep 16, 2008 2.209 2.360 2.029 2.341 68,539 -0.01(-0.40%)
Sep 15, 2008 2.501 2.501 2.180 2.350 60,192 -0.20(-7.77%)
Sep 12, 2008 2.511 2.596 2.360 2.548 185,330 +0.08(+3.05%)
Sep 11, 2008 2.256 2.520 2.246 2.473 160,511 +0.31(+14.41%)
Sep 10, 2008 2.209 2.223 2.161 2.161 4,661 +0.00(+0.00%)
Sep 09, 2008 2.265 2.265 1.973 2.161 45,682 -0.08(-3.38%)
Sep 08, 2008 2.265 2.265 2.171 2.237 9,331 +0.03(+1.28%)
Sep 05, 2008 2.228 2.265 2.152 2.209 16,637 +0.00(+0.00%)
Sep 04, 2008 2.218 2.218 2.090 2.209 11,804 +0.04(+1.74%)
Sep 03, 2008 2.265 2.265 2.067 2.171 28,446 -0.13(-5.74%)
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.