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

Kirkland's Inc (NQ: KIRK )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2008 1.076 1.199 1.010 1.199 134,588 +0.13(+12.39%)
Mar 28, 2008 1.048 1.076 1.037 1.067 82,881 +0.00(+0.00%)
Mar 27, 2008 1.010 1.067 1.010 1.067 52,074 +0.02(+1.80%)
Mar 26, 2008 1.019 1.095 0.9533 1.048 279,846 +0.03(+2.78%)
Mar 25, 2008 0.8306 1.019 0.8306 1.019 863,489 +0.24(+30.12%)
Mar 24, 2008 0.7362 0.8306 0.7174 0.7834 39,283 +0.06(+7.79%)
Mar 21, 2008 0.7457 0.7457 0.7080 0.7268 4,809 +0.00(+0.00%)
Mar 20, 2008 0.7457 0.7457 0.7080 0.7268 4,809 +0.01(+1.33%)
Mar 19, 2008 0.6702 0.7362 0.6702 0.7173 60,584 -0.05(-6.17%)
Mar 18, 2008 0.7362 0.7645 0.7269 0.7645 5,297 +0.03(+3.83%)
Mar 17, 2008 0.7079 0.7740 0.6796 0.7362 10,632 -0.02(-2.50%)
Mar 14, 2008 0.7834 0.7929 0.7551 0.7551 9,309 +0.00(+0.00%)
Mar 13, 2008 0.7551 0.7551 0.7550 0.7551 3,173 -0.01(-1.23%)
Mar 12, 2008 0.7645 0.7834 0.7551 0.7645 2,648 +0.01(+1.25%)
Mar 11, 2008 0.7740 0.7834 0.7457 0.7551 10,127 +0.01(+1.27%)
Mar 10, 2008 0.7551 0.7834 0.6702 0.7457 14,117 -0.04(-4.82%)
Mar 07, 2008 0.7551 0.7929 0.7551 0.7834 635 +0.01(+1.22%)
Mar 06, 2008 0.8306 0.8306 0.7645 0.7740 6,798 -0.06(-6.82%)
Mar 05, 2008 0.8117 0.8306 0.7551 0.8306 15,217 +0.00(+0.00%)
Mar 04, 2008 0.7363 0.8306 0.7362 0.8306 19,211 +0.08(+10.00%)
Mar 03, 2008 0.8401 0.8401 0.7268 0.7551 23,336 -0.06(-6.98%)
Feb 29, 2008 0.7740 0.8967 0.6796 0.8117 56,543 +0.01(+1.18%)
Feb 28, 2008 0.8117 0.8306 0.7929 0.8023 28,819 +0.00(+0.00%)
Feb 27, 2008 0.7740 0.8212 0.7740 0.8023 36,551 +0.04(+4.94%)
Feb 26, 2008 0.7079 0.7740 0.7079 0.7645 16,727 +0.06(+8.00%)
Feb 25, 2008 0.7174 0.7268 0.7013 0.7079 11,336 -0.01(-1.32%)
Feb 22, 2008 0.7268 0.7551 0.7174 0.7174 5,826 +0.02(+2.70%)
Feb 21, 2008 0.7362 0.7457 0.6796 0.6985 14,399 -0.05(-6.33%)
Feb 20, 2008 0.7551 0.7551 0.7269 0.7457 17,716 -0.01(-1.25%)
Feb 19, 2008 0.7268 0.8117 0.7268 0.7551 7,307 +0.03(+3.90%)
Feb 18, 2008 0.7174 0.7570 0.7174 0.7268 24,087 +0.00(+0.00%)
Feb 15, 2008 0.7174 0.7570 0.7174 0.7268 24,087 +0.02(+2.67%)
Feb 14, 2008 0.8212 0.8212 0.6796 0.7079 13,666 -0.05(-6.25%)
Feb 13, 2008 0.6702 0.7551 0.6702 0.7551 13,243 +0.07(+9.59%)
Feb 12, 2008 0.7268 0.7268 0.6702 0.6890 11,442 -0.06(-7.59%)
Feb 11, 2008 0.7456 0.7645 0.7362 0.7457 14,641 +0.00(+0.00%)
Feb 08, 2008 0.7550 0.7550 0.7174 0.7457 12,766 -0.02(-2.47%)
Feb 07, 2008 0.7645 0.7645 0.7551 0.7645 2,542 +0.02(+2.53%)
Feb 06, 2008 0.7740 0.8023 0.7457 0.7457 23,423 -0.06(-7.06%)
Feb 05, 2008 0.7645 0.8212 0.7551 0.8023 33,210 -0.01(-1.16%)
Feb 04, 2008 0.8117 0.8306 0.7740 0.8117 34,476 -0.04(-4.44%)
Feb 01, 2008 0.8401 0.8778 0.8023 0.8495 69,964 -0.02(-2.17%)
Jan 31, 2008 0.8117 0.8967 0.7645 0.8684 54,364 +0.08(+10.84%)
Jan 30, 2008 0.7362 0.7929 0.7079 0.7834 47,928 +0.05(+6.41%)
Jan 29, 2008 0.6607 0.7551 0.6230 0.7362 88,321 +0.10(+16.42%)
Jan 28, 2008 0.6513 0.6607 0.6041 0.6324 9,301 -0.02(-2.90%)
Jan 25, 2008 0.6890 0.6890 0.6135 0.6513 28,372 -0.01(-1.43%)
Jan 24, 2008 0.6230 0.6890 0.6230 0.6607 71,060 +0.00(+0.00%)
Jan 23, 2008 0.5663 0.6607 0.5663 0.6607 98,052 +0.09(+16.67%)
Jan 22, 2008 0.6041 0.6985 0.5663 0.5663 62,265 -0.02(-3.23%)
Jan 21, 2008 0.6230 0.6985 0.5191 0.5852 63,881 +0.00(+0.00%)
Jan 18, 2008 0.6230 0.6985 0.5191 0.5852 63,881 -0.10(-15.07%)
Jan 17, 2008 0.6698 0.6985 0.6698 0.6890 4,362 +0.03(+4.29%)
Jan 16, 2008 0.6796 0.7079 0.6607 0.6607 24,067 -0.04(-5.41%)
Jan 15, 2008 0.7457 0.7457 0.6890 0.6985 12,843 -0.08(-9.76%)
Jan 14, 2008 0.7602 0.7740 0.7551 0.7740 4,396 +0.01(+1.23%)
Jan 11, 2008 0.7646 0.8023 0.7551 0.7645 9,641 -0.00(-0.01%)
Jan 10, 2008 0.8023 0.8023 0.7645 0.7646 18,614 -0.04(-4.69%)
Jan 09, 2008 0.8023 0.8212 0.7645 0.8023 20,414 -0.01(-1.16%)
Jan 08, 2008 0.8401 0.8402 0.7645 0.8117 27,650 -0.04(-4.44%)
Jan 07, 2008 0.7834 0.8589 0.7740 0.8495 20,978 +0.04(+4.64%)
Jan 04, 2008 0.8589 0.8589 0.7645 0.8118 60,419 -0.07(-7.52%)
Jan 03, 2008 0.8872 0.8967 0.8590 0.8778 17,656 -0.04(-4.12%)
Jan 02, 2008 0.8967 0.9439 0.8967 0.9156 12,498 -0.01(-1.02%)
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.