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

Kirkland's Inc (NQ: KIRK )

1.820 -0.070 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 7.815 7.844 7.787 7.787 16,772 -0.04(-0.48%)
Jul 28, 2005 7.863 7.995 7.787 7.825 11,053 +0.06(+0.73%)
Jul 27, 2005 7.768 7.985 7.768 7.768 17,590 -0.02(-0.24%)
Jul 26, 2005 7.759 7.844 7.740 7.787 28,470 +0.01(+0.12%)
Jul 25, 2005 7.910 7.976 7.730 7.778 52,777 -0.10(-1.32%)
Jul 22, 2005 7.796 7.929 7.787 7.881 27,227 +0.07(+0.85%)
Jul 21, 2005 7.919 7.929 7.787 7.815 45,981 -0.10(-1.31%)
Jul 20, 2005 7.796 8.014 7.787 7.919 19,658 +0.12(+1.57%)
Jul 19, 2005 7.787 7.900 7.768 7.796 93,892 -0.02(-0.24%)
Jul 18, 2005 7.768 7.863 7.768 7.815 12,609 -0.03(-0.36%)
Jul 15, 2005 7.900 7.919 7.796 7.844 37,290 -0.04(-0.48%)
Jul 14, 2005 7.655 7.985 7.645 7.881 66,009 +0.17(+2.20%)
Jul 13, 2005 7.674 8.023 7.457 7.712 265,510 -0.86(-10.02%)
Jul 12, 2005 8.495 8.627 8.495 8.570 12,934 +0.01(+0.11%)
Jul 11, 2005 8.552 8.580 8.476 8.561 46,307 -0.08(-0.87%)
Jul 08, 2005 8.618 8.740 8.552 8.637 23,936 +0.02(+0.22%)
Jul 07, 2005 8.495 8.778 8.438 8.618 68,529 +0.12(+1.44%)
Jul 06, 2005 8.674 8.674 8.457 8.495 18,366 -0.12(-1.42%)
Jul 05, 2005 8.589 8.721 8.514 8.618 26,910 -0.08(-0.87%)
Jul 01, 2005 8.882 8.882 8.599 8.693 21,930 -0.12(-1.39%)
Jun 30, 2005 8.797 8.882 8.684 8.816 38,084 +0.13(+1.52%)
Jun 29, 2005 8.570 8.731 8.486 8.684 23,256 +0.13(+1.55%)
Jun 28, 2005 8.703 8.703 8.410 8.552 42,048 -0.01(-0.11%)
Jun 27, 2005 8.221 8.655 8.221 8.561 79,258 +0.32(+3.89%)
Jun 24, 2005 8.311 8.401 8.183 8.240 771,685 -0.09(-1.13%)
Jun 23, 2005 8.448 8.448 8.268 8.334 57,297 -0.12(-1.40%)
Jun 22, 2005 8.486 8.873 8.099 8.452 70,474 -0.01(-0.17%)
Jun 21, 2005 8.542 8.637 8.334 8.467 111,638 -0.11(-1.32%)
Jun 20, 2005 8.523 8.797 8.221 8.580 78,003 +0.04(+0.44%)
Jun 17, 2005 8.552 8.788 8.004 8.542 109,838 -0.14(-1.63%)
Jun 16, 2005 8.542 8.684 8.523 8.684 18,899 +0.03(+0.33%)
Jun 15, 2005 8.618 8.655 8.419 8.655 85,841 +0.16(+1.89%)
Jun 14, 2005 8.552 8.627 8.391 8.495 61,120 -0.08(-0.88%)
Jun 13, 2005 8.665 8.806 8.533 8.570 36,926 -0.25(-2.78%)
Jun 10, 2005 8.665 8.873 8.637 8.816 15,723 +0.15(+1.74%)
Jun 09, 2005 8.429 8.778 8.429 8.665 42,295 +0.23(+2.68%)
Jun 08, 2005 8.401 8.599 8.401 8.438 20,139 +0.01(+0.11%)
Jun 07, 2005 8.599 8.608 8.372 8.429 55,672 -0.04(-0.45%)
Jun 06, 2005 8.448 8.580 8.448 8.467 39,044 -0.03(-0.33%)
Jun 03, 2005 8.561 8.570 8.495 8.495 106,802 -0.09(-1.10%)
Jun 02, 2005 8.552 8.637 8.504 8.589 19,902 +0.00(+0.00%)
Jun 01, 2005 8.363 8.608 8.363 8.589 45,050 +0.20(+2.36%)
May 31, 2005 8.438 8.438 8.382 8.391 69,659 -0.03(-0.34%)
May 27, 2005 8.514 8.514 8.401 8.419 79,259 -0.12(-1.44%)
May 26, 2005 8.410 8.589 8.344 8.542 55,146 +0.13(+1.57%)
May 25, 2005 8.382 8.438 8.334 8.410 43,705 -0.01(-0.11%)
May 24, 2005 8.306 8.448 8.306 8.419 27,121 +0.06(+0.68%)
May 23, 2005 8.334 8.552 8.334 8.363 33,752 +0.01(+0.11%)
May 20, 2005 8.448 8.486 8.089 8.353 85,260 +0.00(+0.00%)
May 19, 2005 8.457 8.552 8.259 8.353 272,110 -0.20(-2.32%)
May 18, 2005 8.334 8.589 8.334 8.552 36,551 +0.24(+2.84%)
May 17, 2005 7.938 8.316 7.796 8.316 23,469 +0.27(+3.40%)
May 16, 2005 7.947 8.165 7.891 8.042 51,475 +0.19(+2.40%)
May 13, 2005 8.174 8.202 7.806 7.853 45,800 -0.35(-4.26%)
May 12, 2005 8.580 8.797 8.165 8.202 47,118 -0.29(-3.44%)
May 11, 2005 8.580 8.740 8.495 8.495 31,646 -0.17(-1.96%)
May 10, 2005 8.929 9.108 8.570 8.665 88,276 -0.23(-2.55%)
May 09, 2005 8.486 9.137 8.476 8.891 91,047 +0.39(+4.55%)
May 06, 2005 8.703 8.703 8.438 8.504 114,649 +0.01(+0.11%)
May 05, 2005 8.637 8.637 8.457 8.495 332,267 -0.18(-2.07%)
May 04, 2005 8.684 8.703 8.608 8.674 186,770 +0.05(+0.55%)
May 03, 2005 8.684 8.684 8.495 8.627 67,923 -0.02(-0.22%)
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.