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

Kirkland's Inc (NQ: KIRK )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 9.610 9.620 9.330 9.350 224,551 -0.24(-2.50%)
Jul 28, 2017 9.750 9.800 9.580 9.590 44,993 -0.13(-1.34%)
Jul 27, 2017 9.560 9.800 9.545 9.720 80,457 +0.17(+1.78%)
Jul 26, 2017 9.770 9.840 9.450 9.550 62,758 -0.24(-2.45%)
Jul 25, 2017 9.500 9.900 9.490 9.790 112,729 +0.36(+3.82%)
Jul 24, 2017 9.550 9.580 9.380 9.430 134,263 -0.15(-1.57%)
Jul 21, 2017 9.780 9.780 9.500 9.580 143,517 -0.15(-1.54%)
Jul 20, 2017 9.800 9.655 9.730 79,868 -0.01(-0.10%)
Jul 19, 2017 9.720 10.04 9.660 9.740 145,768 +0.02(+0.21%)
Jul 18, 2017 9.790 9.790 9.650 9.720 112,556 -0.11(-1.12%)
Jul 17, 2017 9.700 9.890 9.650 9.830 85,797 +0.14(+1.44%)
Jul 14, 2017 9.790 9.870 9.630 9.690 79,569 -0.11(-1.12%)
Jul 13, 2017 9.610 9.870 9.610 9.800 108,521 +0.18(+1.87%)
Jul 12, 2017 9.870 9.915 9.600 9.620 106,274 -0.19(-1.94%)
Jul 11, 2017 9.810 9.842 9.610 9.810 260,232 -0.01(-0.10%)
Jul 10, 2017 10.21 10.21 9.550 9.820 220,451 -0.38(-3.73%)
Jul 07, 2017 9.980 10.21 9.850 10.20 133,626 +0.23(+2.31%)
Jul 06, 2017 10.11 10.13 9.820 9.970 178,812 -0.15(-1.48%)
Jul 05, 2017 10.37 10.37 9.800 10.12 225,964 -0.25(-2.41%)
Jul 03, 2017 10.30 10.45 9.628 10.37 92,931 +0.09(+0.88%)
Jun 30, 2017 10.09 10.33 9.795 10.28 160,650 +0.22(+2.19%)
Jun 29, 2017 9.800 10.09 9.730 10.06 112,682 +0.23(+2.34%)
Jun 28, 2017 9.780 9.970 9.630 9.830 167,214 +0.08(+0.82%)
Jun 27, 2017 9.390 9.900 9.310 9.750 123,222 +0.30(+3.17%)
Jun 26, 2017 9.240 9.520 9.120 9.450 156,502 +0.27(+2.94%)
Jun 23, 2017 8.960 9.210 8.830 9.180 462,732 +0.20(+2.23%)
Jun 22, 2017 8.810 9.040 8.810 8.980 96,884 +0.18(+2.05%)
Jun 21, 2017 8.700 8.900 8.660 8.800 127,930 +0.16(+1.85%)
Jun 20, 2017 9.090 9.090 8.630 8.640 101,745 -0.46(-5.05%)
Jun 19, 2017 9.300 9.300 8.960 9.100 137,494 -0.17(-1.83%)
Jun 16, 2017 9.370 9.960 9.030 9.270 180,400 -0.18(-1.90%)
Jun 15, 2017 9.440 9.560 9.330 9.450 42,451 -0.10(-1.05%)
Jun 14, 2017 9.510 9.560 9.190 9.550 105,006 +0.03(+0.32%)
Jun 13, 2017 9.600 9.650 9.410 9.520 75,110 -0.02(-0.21%)
Jun 12, 2017 9.470 9.850 9.070 9.540 102,003 -0.01(-0.10%)
Jun 09, 2017 9.090 9.800 9.040 9.550 147,701 +0.46(+5.06%)
Jun 08, 2017 9.100 9.320 9.000 9.090 93,582 +0.01(+0.11%)
Jun 07, 2017 8.970 9.329 8.819 9.080 139,462 +0.19(+2.14%)
Jun 06, 2017 8.830 8.970 8.700 8.890 112,020 +0.02(+0.23%)
Jun 05, 2017 8.940 9.000 8.800 8.870 98,520 -0.11(-1.22%)
Jun 02, 2017 9.100 9.300 8.940 8.980 86,423 -0.11(-1.21%)
Jun 01, 2017 9.040 9.270 9.030 9.090 119,713 +0.04(+0.44%)
May 31, 2017 9.100 9.220 8.760 9.050 147,509 -0.06(-0.66%)
May 30, 2017 8.980 9.180 8.860 9.110 137,775 +0.13(+1.45%)
May 26, 2017 8.980 9.090 8.740 8.980 102,225 -0.02(-0.22%)
May 25, 2017 8.680 9.080 8.521 9.000 212,695 +0.36(+4.17%)
May 24, 2017 9.020 9.280 8.510 8.640 389,305 -0.37(-4.11%)
May 23, 2017 8.950 9.379 8.543 9.010 442,019 -0.99(-9.90%)
May 22, 2017 9.760 10.37 9.690 10.00 246,041 +0.30(+3.09%)
May 19, 2017 9.930 9.960 9.630 9.700 151,492 -0.27(-2.71%)
May 18, 2017 10.23 10.47 9.970 9.970 123,352 -0.30(-2.92%)
May 17, 2017 10.74 10.82 10.13 10.27 127,699 -0.59(-5.43%)
May 16, 2017 10.90 10.93 10.62 10.86 140,356 -0.04(-0.41%)
May 15, 2017 11.67 11.75 10.82 10.90 152,654 -0.82(-6.95%)
May 12, 2017 11.96 12.00 11.66 11.72 72,639 -0.33(-2.74%)
May 11, 2017 11.98 12.13 11.69 12.05 86,109 -0.02(-0.17%)
May 10, 2017 12.09 12.17 11.83 12.07 57,357 -0.07(-0.58%)
May 09, 2017 12.14 12.44 12.11 12.14 118,880 +0.08(+0.66%)
May 08, 2017 12.00 12.13 11.92 12.06 65,159 +0.04(+0.33%)
May 05, 2017 12.01 12.15 11.82 12.02 112,864 +0.02(+0.17%)
May 04, 2017 12.01 12.20 11.95 12.00 70,458 -0.02(-0.17%)
May 03, 2017 12.11 12.16 11.85 12.02 89,101 -0.16(-1.31%)
May 02, 2017 11.79 12.25 11.75 12.18 136,520 +0.46(+3.92%)
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.