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

Kirkland's Inc (NQ: KIRK )

1.890 -0.020 (-1.05%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
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%)
May 02, 2005 8.533 8.674 8.382 8.646 30,399 -0.02(-0.22%)
Apr 29, 2005 8.788 9.033 8.599 8.665 32,322 -0.11(-1.29%)
Apr 28, 2005 8.806 8.929 8.741 8.778 73,883 -0.12(-1.38%)
Apr 27, 2005 8.967 9.033 8.882 8.901 6,841 -0.09(-1.05%)
Apr 26, 2005 9.203 9.231 8.995 8.995 20,058 -0.27(-2.95%)
Apr 25, 2005 9.495 9.495 9.212 9.269 79,948 -0.18(-1.90%)
Apr 22, 2005 9.628 9.628 9.307 9.448 53,774 -0.30(-3.10%)
Apr 21, 2005 9.703 9.816 9.580 9.750 18,884 +0.17(+1.77%)
Apr 20, 2005 10.01 10.01 9.580 9.580 53,128 -0.30(-3.06%)
Apr 19, 2005 9.911 9.911 9.779 9.882 35,927 -0.03(-0.29%)
Apr 18, 2005 10.05 10.05 9.826 9.911 81,287 +0.00(+0.00%)
Apr 15, 2005 10.15 10.15 9.911 9.911 18,841 -0.17(-1.69%)
Apr 14, 2005 10.26 10.40 10.07 10.08 37,288 -0.03(-0.28%)
Apr 13, 2005 10.26 10.41 10.10 10.11 88,790 -0.25(-2.46%)
Apr 12, 2005 10.19 10.41 10.10 10.36 100,855 +0.09(+0.92%)
Apr 11, 2005 10.04 10.43 10.04 10.27 198,596 +0.15(+1.49%)
Apr 08, 2005 10.37 10.37 10.12 10.12 18,735 -0.22(-2.10%)
Apr 07, 2005 10.38 10.38 10.17 10.34 40,716 -0.09(-0.82%)
Apr 06, 2005 10.50 10.52 10.36 10.42 18,365 +0.05(+0.46%)
Apr 05, 2005 10.30 10.52 10.30 10.37 35,117 -0.05(-0.45%)
Apr 04, 2005 10.44 10.52 10.24 10.42 25,344 -0.02(-0.18%)
Apr 01, 2005 10.50 10.57 10.29 10.44 49,668 +0.00(+0.00%)
Mar 31, 2005 10.41 10.63 10.29 10.44 60,372 -0.01(-0.09%)
Mar 30, 2005 10.38 10.62 10.32 10.45 27,518 +0.17(+1.65%)
Mar 29, 2005 10.51 10.65 10.28 10.28 71,766 -0.18(-1.71%)
Mar 28, 2005 10.18 10.70 10.18 10.46 43,780 +0.24(+2.31%)
Mar 24, 2005 10.17 10.37 10.17 10.22 14,178 +0.01(+0.09%)
Mar 23, 2005 10.18 10.45 10.11 10.21 44,513 -0.17(-1.64%)
Mar 22, 2005 10.05 10.77 10.05 10.38 36,204 +0.14(+1.34%)
Mar 21, 2005 10.31 10.67 10.15 10.25 68,454 +0.00(+0.05%)
Mar 18, 2005 10.10 10.58 10.01 10.24 194,635 +0.09(+0.93%)
Mar 17, 2005 9.741 10.57 9.741 10.15 388,138 -0.06(-0.56%)
Mar 16, 2005 10.20 10.61 10.20 10.20 32,459 -0.08(-0.83%)
Mar 15, 2005 10.43 10.43 10.28 10.29 17,439 +0.00(+0.00%)
Mar 14, 2005 10.24 10.34 9.986 10.29 29,647 -0.02(-0.18%)
Mar 11, 2005 10.32 10.53 10.15 10.31 42,486 +0.02(+0.18%)
Mar 10, 2005 10.20 10.42 10.15 10.29 41,743 +0.00(+0.00%)
Mar 09, 2005 10.34 10.78 10.19 10.29 38,763 -0.09(-0.91%)
Mar 08, 2005 10.38 10.69 10.27 10.38 23,299 -0.17(-1.61%)
Mar 07, 2005 10.66 10.89 10.35 10.55 7,888 -0.01(-0.09%)
Mar 04, 2005 10.72 10.87 10.35 10.56 20,600 -0.05(-0.44%)
Mar 03, 2005 10.37 10.86 10.25 10.61 45,480 +0.32(+3.12%)
Mar 02, 2005 10.38 10.48 10.29 10.29 32,269 -0.13(-1.27%)
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.