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 UNCHANGED
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 29, 2022 3.150 3.152 3.060 3.110 399,383 -0.01(-0.32%)
Jul 28, 2022 3.100 3.280 3.040 3.120 441,254 +0.03(+0.97%)
Jul 27, 2022 3.160 3.280 3.080 3.090 267,420 -0.03(-0.96%)
Jul 26, 2022 3.370 3.370 3.040 3.120 461,236 -0.26(-7.69%)
Jul 25, 2022 3.510 3.520 3.380 3.380 289,301 -0.11(-3.15%)
Jul 22, 2022 3.910 3.950 3.480 3.490 544,345 -0.39(-10.05%)
Jul 21, 2022 3.930 3.970 3.830 3.880 206,192 -0.05(-1.27%)
Jul 20, 2022 4.000 4.020 3.850 3.930 235,169 -0.05(-1.26%)
Jul 19, 2022 3.920 4.070 3.910 3.980 384,705 +0.06(+1.53%)
Jul 18, 2022 3.910 4.110 3.880 3.920 239,549 +0.02(+0.51%)
Jul 15, 2022 3.970 3.970 3.778 3.900 181,717 +0.12(+3.17%)
Jul 14, 2022 3.910 4.000 3.770 3.780 363,557 -0.29(-7.13%)
Jul 13, 2022 3.850 4.160 3.834 4.070 275,969 +0.16(+4.09%)
Jul 12, 2022 3.820 4.020 3.810 3.910 248,228 +0.11(+2.89%)
Jul 11, 2022 4.160 4.192 3.780 3.800 352,302 -0.42(-9.95%)
Jul 08, 2022 4.010 4.300 3.880 4.220 530,833 +0.21(+5.24%)
Jul 07, 2022 3.760 4.030 3.730 4.010 561,395 +0.33(+8.97%)
Jul 06, 2022 4.050 4.090 3.670 3.680 494,530 -0.37(-9.14%)
Jul 05, 2022 3.830 4.085 3.680 4.050 455,102 +0.15(+3.85%)
Jul 01, 2022 3.510 3.910 3.450 3.900 434,371 +0.38(+10.80%)
Jun 30, 2022 3.640 3.710 3.450 3.520 527,748 -0.24(-6.38%)
Jun 29, 2022 3.780 3.857 3.610 3.760 511,190 -0.07(-1.83%)
Jun 28, 2022 4.110 4.110 3.725 3.830 1,117,970 -0.25(-6.13%)
Jun 27, 2022 4.390 4.407 4.040 4.080 854,539 -0.36(-8.11%)
Jun 24, 2022 4.280 4.524 4.260 4.440 2,595,291 +0.17(+3.98%)
Jun 23, 2022 4.900 5.530 3.990 4.270 8,586,911 -0.42(-8.96%)
Jun 22, 2022 3.750 5.203 3.660 4.690 11,340,832 +0.90(+23.75%)
Jun 21, 2022 3.850 3.930 3.650 3.790 1,081,368 +0.14(+3.84%)
Jun 17, 2022 3.410 3.750 3.380 3.650 673,988 +0.28(+8.31%)
Jun 16, 2022 3.540 3.610 3.320 3.370 626,867 -0.30(-8.17%)
Jun 15, 2022 4.030 4.050 3.670 3.670 624,022 -0.30(-7.56%)
Jun 14, 2022 4.080 4.128 3.910 3.970 466,571 -0.10(-2.46%)
Jun 13, 2022 4.190 4.270 4.000 4.070 519,417 -0.30(-6.86%)
Jun 10, 2022 4.540 4.600 4.340 4.370 531,789 -0.22(-4.79%)
Jun 09, 2022 4.630 4.680 4.540 4.590 225,827 -0.07(-1.50%)
Jun 08, 2022 4.820 5.040 4.650 4.660 309,061 -0.21(-4.31%)
Jun 07, 2022 4.520 4.892 4.500 4.870 324,951 +0.27(+5.87%)
Jun 06, 2022 4.780 4.828 4.535 4.600 497,960 -0.14(-2.95%)
Jun 03, 2022 4.800 4.870 4.680 4.740 464,746 -0.19(-3.85%)
Jun 02, 2022 5.020 5.140 4.755 4.930 692,657 -0.08(-1.60%)
Jun 01, 2022 5.740 5.740 5.000 5.010 1,015,037 -0.78(-13.47%)
May 31, 2022 6.180 6.195 5.640 5.790 1,297,145 -0.99(-14.60%)
May 27, 2022 6.590 6.870 6.410 6.780 374,632 +0.15(+2.26%)
May 26, 2022 6.560 7.020 6.560 6.630 425,923 +0.20(+3.11%)
May 25, 2022 6.140 6.600 6.140 6.430 258,666 +0.27(+4.38%)
May 24, 2022 6.200 6.210 5.940 6.160 480,541 -0.09(-1.44%)
May 23, 2022 6.390 6.390 6.100 6.250 144,648 -0.12(-1.88%)
May 20, 2022 6.610 6.610 5.980 6.370 285,445 -0.07(-1.09%)
May 19, 2022 6.340 6.700 6.260 6.440 279,384 +0.03(+0.47%)
May 18, 2022 7.120 7.150 6.250 6.410 614,784 -0.78(-10.85%)
May 17, 2022 7.150 7.370 7.059 7.190 256,218 +0.23(+3.30%)
May 16, 2022 7.100 7.230 6.850 6.960 221,601 -0.15(-2.11%)
May 13, 2022 7.160 7.320 7.030 7.110 343,127 +0.10(+1.43%)
May 12, 2022 6.720 7.151 6.660 7.010 324,520 +0.20(+2.94%)
May 11, 2022 7.230 7.230 6.770 6.810 368,333 -0.37(-5.15%)
May 10, 2022 7.280 7.400 6.950 7.180 306,408 +0.02(+0.28%)
May 09, 2022 6.920 7.380 6.880 7.160 257,106 +0.04(+0.56%)
May 06, 2022 7.210 7.400 6.920 7.120 330,545 -0.08(-1.11%)
May 05, 2022 7.410 7.410 6.850 7.200 311,472 -0.34(-4.51%)
May 04, 2022 7.530 7.570 7.110 7.540 312,144 -0.07(-0.92%)
May 03, 2022 7.400 7.700 7.250 7.610 191,606 +0.26(+3.54%)
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.