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

Kirkland's Inc (NQ: KIRK )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2012 9.996 10.21 9.930 10.01 68,513 -0.04(-0.38%)
Dec 28, 2012 9.911 10.16 9.722 10.04 69,986 +0.12(+1.24%)
Dec 27, 2012 9.958 9.958 9.373 9.920 122,453 +0.08(+0.77%)
Dec 26, 2012 10.35 10.36 9.750 9.845 74,393 -0.46(-4.49%)
Dec 24, 2012 10.30 10.90 9.392 10.31 40,790 -0.11(-1.09%)
Dec 21, 2012 10.18 10.45 9.779 10.42 392,834 +0.15(+1.47%)
Dec 20, 2012 9.864 10.30 9.718 10.27 228,556 +0.39(+3.92%)
Dec 19, 2012 9.618 9.949 9.505 9.882 56,130 +0.29(+3.05%)
Dec 18, 2012 9.127 9.656 9.099 9.590 79,688 +0.45(+4.96%)
Dec 17, 2012 9.118 9.212 9.033 9.137 46,695 +0.04(+0.41%)
Dec 14, 2012 8.684 9.231 8.684 9.099 410,557 +0.37(+4.22%)
Dec 13, 2012 8.693 8.844 8.693 8.731 63,142 +0.08(+0.98%)
Dec 12, 2012 8.580 8.769 8.580 8.646 76,910 +0.10(+1.22%)
Dec 11, 2012 8.504 8.693 8.504 8.542 39,835 +0.08(+1.00%)
Dec 10, 2012 8.570 8.788 8.344 8.457 48,812 -0.12(-1.43%)
Dec 07, 2012 9.108 9.108 8.504 8.580 60,657 -0.46(-5.11%)
Dec 06, 2012 8.901 9.165 8.674 9.042 69,927 +0.18(+2.03%)
Dec 05, 2012 8.740 8.939 8.674 8.862 80,281 +0.13(+1.50%)
Dec 04, 2012 8.769 8.948 8.570 8.731 62,508 +0.15(+1.76%)
Nov 30, 2012 8.419 8.693 8.363 8.580 79,069 +0.20(+2.36%)
Nov 29, 2012 8.401 8.467 8.209 8.382 103,915 +0.08(+0.91%)
Nov 28, 2012 8.306 8.410 8.234 8.306 89,734 -0.02(-0.23%)
Nov 27, 2012 8.306 8.514 8.278 8.325 71,329 +0.05(+0.57%)
Nov 26, 2012 8.457 8.523 8.174 8.278 93,850 -0.21(-2.45%)
Nov 23, 2012 8.542 8.570 8.401 8.486 37,930 -0.01(-0.11%)
Nov 21, 2012 8.495 8.608 8.401 8.495 67,335 -0.03(-0.33%)
Nov 20, 2012 7.966 8.863 7.796 8.523 142,297 +0.05(+0.56%)
Nov 19, 2012 8.391 8.589 8.287 8.476 52,858 +0.20(+2.39%)
Nov 16, 2012 8.344 8.495 8.235 8.278 68,515 -0.10(-1.24%)
Nov 15, 2012 8.627 8.627 8.174 8.382 92,713 -0.24(-2.74%)
Nov 14, 2012 8.759 8.939 8.589 8.618 59,212 -0.14(-1.62%)
Nov 13, 2012 8.570 8.929 8.570 8.759 36,398 +0.07(+0.76%)
Nov 12, 2012 8.986 8.986 8.561 8.693 46,997 -0.24(-2.64%)
Nov 09, 2012 8.939 9.156 8.849 8.929 60,371 -0.08(-0.94%)
Nov 08, 2012 9.014 9.080 8.967 9.014 51,240 -0.04(-0.42%)
Nov 07, 2012 9.146 9.156 8.967 9.052 74,414 -0.12(-1.34%)
Nov 06, 2012 9.354 9.354 9.090 9.175 38,693 -0.16(-1.72%)
Nov 05, 2012 8.986 9.419 8.986 9.335 48,934 +0.32(+3.56%)
Nov 02, 2012 9.127 9.127 8.967 9.014 44,679 -0.10(-1.14%)
Nov 01, 2012 9.090 9.193 8.891 9.118 81,171 +0.07(+0.73%)
Oct 31, 2012 9.042 9.090 8.835 9.052 25,275 +0.08(+0.95%)
Oct 26, 2012 9.024 8.967 8.967 8.967 23,943 -0.04(-0.42%)
Oct 25, 2012 9.090 9.090 8.891 9.005 44,910 -0.01(-0.10%)
Oct 24, 2012 9.090 9.090 8.967 9.014 29,442 -0.07(-0.73%)
Oct 23, 2012 9.165 9.175 8.976 9.080 41,837 -0.36(-3.80%)
Oct 19, 2012 9.382 9.467 9.259 9.439 77,224 +0.00(+0.00%)
Oct 18, 2012 9.552 9.599 9.411 9.439 53,088 -0.12(-1.28%)
Oct 17, 2012 9.656 9.750 9.533 9.562 50,737 -0.10(-1.07%)
Oct 16, 2012 9.798 9.977 9.533 9.665 46,595 -0.04(-0.39%)
Oct 15, 2012 9.505 9.713 9.411 9.703 90,781 +0.21(+2.19%)
Oct 12, 2012 9.892 9.892 9.411 9.495 39,477 -0.35(-3.55%)
Oct 11, 2012 9.977 10.01 9.816 9.845 59,551 -0.01(-0.10%)
Oct 10, 2012 9.911 9.939 9.788 9.854 57,531 -0.01(-0.10%)
Oct 09, 2012 9.986 9.986 9.779 9.864 54,503 -0.06(-0.57%)
Oct 08, 2012 9.920 10.09 9.826 9.920 81,679 -0.02(-0.19%)
Oct 05, 2012 9.807 9.958 9.798 9.939 75,507 +0.20(+2.03%)
Oct 04, 2012 9.590 9.826 9.448 9.741 94,353 +0.17(+1.78%)
Oct 03, 2012 9.429 9.741 9.344 9.571 54,694 +0.11(+1.20%)
Oct 02, 2012 9.524 9.524 9.278 9.458 61,743 -0.02(-0.20%)
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.