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

Kirkland's Inc (NQ: KIRK )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 3.730 3.755 3.610 3.660 159,033 +0.00(+0.00%)
Jan 30, 2023 3.670 3.830 3.620 3.660 167,239 -0.03(-0.81%)
Jan 27, 2023 3.580 3.800 3.580 3.690 126,881 +0.05(+1.37%)
Jan 26, 2023 3.700 3.770 3.630 3.640 41,743 -0.04(-1.09%)
Jan 25, 2023 3.660 3.700 3.580 3.680 82,625 +0.00(+0.00%)
Jan 24, 2023 3.610 3.790 3.588 3.680 160,654 +0.08(+2.22%)
Jan 23, 2023 3.580 3.800 3.560 3.600 214,636 +0.08(+2.27%)
Jan 20, 2023 3.460 3.570 3.400 3.520 102,228 +0.04(+1.15%)
Jan 19, 2023 3.510 3.560 3.450 3.480 107,718 -0.06(-1.69%)
Jan 18, 2023 3.610 3.760 3.501 3.540 124,505 -0.06(-1.67%)
Jan 17, 2023 3.530 3.600 3.500 3.600 122,775 +0.09(+2.56%)
Jan 13, 2023 3.310 3.590 3.305 3.510 195,797 +0.13(+3.85%)
Jan 12, 2023 3.380 3.490 3.260 3.380 300,487 -0.03(-0.88%)
Jan 11, 2023 3.600 3.690 3.380 3.410 517,917 -0.39(-10.26%)
Jan 10, 2023 3.430 3.840 3.430 3.800 262,149 +0.35(+10.14%)
Jan 09, 2023 3.470 3.510 3.410 3.450 170,161 -0.03(-0.86%)
Jan 06, 2023 3.580 3.580 3.370 3.480 157,643 -0.05(-1.42%)
Jan 05, 2023 3.450 3.600 3.413 3.530 120,204 -0.01(-0.28%)
Jan 04, 2023 3.290 3.550 3.210 3.540 169,417 +0.25(+7.60%)
Jan 03, 2023 3.300 3.438 3.220 3.290 119,839 -0.01(-0.30%)
Dec 30, 2022 3.010 3.310 3.010 3.300 255,678 +0.27(+8.91%)
Dec 29, 2022 3.030 3.090 2.960 3.030 241,944 +0.05(+1.68%)
Dec 28, 2022 3.050 3.189 2.955 2.980 273,817 -0.13(-4.18%)
Dec 27, 2022 3.020 3.130 2.900 3.110 306,037 +0.03(+0.97%)
Dec 23, 2022 3.250 3.260 3.059 3.080 261,657 -0.19(-5.81%)
Dec 22, 2022 3.410 3.410 3.170 3.270 313,568 -0.15(-4.39%)
Dec 21, 2022 3.580 3.651 3.395 3.420 280,615 -0.14(-3.93%)
Dec 20, 2022 3.600 3.690 3.480 3.560 211,909 -0.06(-1.66%)
Dec 19, 2022 3.650 3.740 3.580 3.620 219,085 -0.10(-2.69%)
Dec 16, 2022 3.650 3.740 3.590 3.720 103,066 +0.03(+0.81%)
Dec 15, 2022 3.550 3.730 3.470 3.690 200,066 +0.05(+1.37%)
Dec 14, 2022 3.760 3.780 3.570 3.640 220,048 -0.06(-1.62%)
Dec 13, 2022 3.990 4.081 3.700 3.700 317,113 -0.17(-4.39%)
Dec 12, 2022 3.940 3.940 3.780 3.870 188,290 -0.08(-2.03%)
Dec 09, 2022 3.940 3.970 3.881 3.950 116,564 -0.01(-0.25%)
Dec 08, 2022 3.900 4.000 3.810 3.960 147,654 +0.10(+2.59%)
Dec 07, 2022 3.950 4.020 3.810 3.860 246,491 -0.19(-4.69%)
Dec 06, 2022 4.270 4.318 3.910 4.050 504,147 -0.19(-4.48%)
Dec 05, 2022 3.850 4.870 3.810 4.240 2,879,895 +0.40(+10.42%)
Dec 02, 2022 3.650 3.890 3.650 3.840 907,839 +0.03(+0.79%)
Dec 01, 2022 3.920 4.000 3.740 3.810 417,544 -0.03(-0.78%)
Nov 30, 2022 3.760 3.840 3.620 3.840 434,325 +0.13(+3.50%)
Nov 29, 2022 3.700 3.730 3.630 3.710 168,969 -0.02(-0.54%)
Nov 28, 2022 3.950 3.950 3.670 3.730 260,960 -0.29(-7.21%)
Nov 25, 2022 3.820 4.049 3.790 4.020 169,945 +0.20(+5.24%)
Nov 23, 2022 3.700 3.820 3.650 3.820 138,941 +0.12(+3.24%)
Nov 22, 2022 3.560 3.710 3.490 3.700 77,052 +0.16(+4.52%)
Nov 21, 2022 3.700 3.700 3.500 3.540 127,845 -0.18(-4.84%)
Nov 18, 2022 3.800 3.823 3.620 3.720 179,187 -0.06(-1.59%)
Nov 17, 2022 4.020 4.020 3.665 3.780 399,012 -0.29(-7.13%)
Nov 16, 2022 4.350 4.350 3.970 4.070 358,951 -0.32(-7.29%)
Nov 15, 2022 4.320 4.540 4.320 4.390 340,642 +0.12(+2.81%)
Nov 14, 2022 4.220 4.320 4.120 4.270 219,429 +0.05(+1.18%)
Nov 11, 2022 4.060 4.340 3.920 4.220 253,243 +0.22(+5.50%)
Nov 10, 2022 3.930 4.170 3.910 4.000 391,309 +0.21(+5.54%)
Nov 09, 2022 3.810 3.810 3.710 3.790 147,385 +0.03(+0.80%)
Nov 08, 2022 3.880 3.950 3.750 3.760 145,247 -0.12(-3.09%)
Nov 07, 2022 3.730 3.900 3.670 3.880 131,498 +0.10(+2.65%)
Nov 04, 2022 3.820 3.820 3.620 3.780 174,283 +0.04(+1.07%)
Nov 03, 2022 3.700 3.770 3.600 3.740 214,966 +0.11(+3.03%)
Nov 02, 2022 3.890 3.610 3.630 303,491 -0.22(-5.71%)
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.