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

Kirkland's Inc (NQ: KIRK )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2009 2.756 2.803 2.747 2.775 5,191 +0.04(+1.38%)
Feb 26, 2009 2.784 2.803 2.643 2.737 42,272 +0.03(+1.05%)
Feb 25, 2009 2.690 2.766 2.567 2.709 80,274 +0.01(+0.35%)
Feb 24, 2009 2.633 2.718 2.473 2.700 75,410 +0.01(+0.35%)
Feb 23, 2009 2.784 2.973 2.690 2.690 20,648 -0.03(-1.04%)
Feb 20, 2009 2.964 2.983 2.709 2.718 60,208 -0.29(-9.72%)
Feb 19, 2009 3.105 3.105 2.992 3.011 28,496 -0.06(-1.85%)
Feb 18, 2009 3.068 3.077 3.002 3.068 44,291 +0.07(+2.20%)
Feb 17, 2009 2.935 3.002 2.851 3.002 40,156 +0.07(+2.25%)
Feb 13, 2009 2.964 2.964 2.879 2.935 45,794 +0.01(+0.33%)
Feb 12, 2009 2.822 2.945 2.747 2.926 31,322 +0.07(+2.31%)
Feb 11, 2009 2.926 2.992 2.652 2.860 86,905 -0.05(-1.62%)
Feb 10, 2009 2.879 2.917 2.756 2.907 56,104 +0.08(+2.67%)
Feb 09, 2009 2.784 2.851 2.784 2.832 146,388 +0.09(+3.45%)
Feb 06, 2009 2.643 2.822 2.643 2.737 74,802 +0.14(+5.45%)
Feb 05, 2009 2.501 2.638 2.501 2.596 37,708 +0.06(+2.23%)
Feb 04, 2009 2.492 2.539 2.407 2.539 19,684 +0.04(+1.51%)
Feb 03, 2009 2.454 2.501 2.435 2.501 15,364 +0.00(+0.00%)
Feb 02, 2009 2.482 2.530 2.416 2.501 17,057 +0.02(+0.76%)
Jan 30, 2009 2.454 2.482 2.369 2.482 54,634 +0.02(+0.77%)
Jan 29, 2009 2.464 2.464 2.407 2.464 11,230 +0.05(+1.95%)
Jan 28, 2009 2.407 2.454 2.369 2.416 10,142 +0.06(+2.40%)
Jan 27, 2009 2.350 2.426 2.327 2.360 9,969 -0.01(-0.40%)
Jan 26, 2009 2.322 2.407 2.161 2.369 32,124 +0.10(+4.58%)
Jan 23, 2009 2.275 2.331 2.124 2.265 34,229 -0.08(-3.23%)
Jan 22, 2009 2.426 2.511 2.246 2.341 15,780 -0.16(-6.42%)
Jan 21, 2009 2.360 2.530 2.284 2.501 59,397 +0.07(+2.71%)
Jan 20, 2009 2.511 2.539 2.265 2.435 94,942 -0.08(-3.01%)
Jan 16, 2009 2.548 2.615 2.360 2.511 51,585 +0.04(+1.53%)
Jan 15, 2009 2.284 2.492 2.284 2.473 51,837 +0.21(+9.17%)
Jan 14, 2009 2.511 2.700 2.048 2.265 204,745 -0.23(-9.09%)
Jan 13, 2009 2.907 2.964 2.464 2.492 258,497 -0.39(-13.44%)
Jan 12, 2009 2.917 3.030 2.794 2.879 248,921 +0.11(+4.10%)
Jan 09, 2009 2.454 2.822 2.454 2.766 117,599 +0.31(+12.69%)
Jan 08, 2009 2.492 2.596 2.454 2.454 22,695 -0.01(-0.38%)
Jan 07, 2009 2.520 2.548 2.426 2.464 52,706 -0.07(-2.61%)
Jan 06, 2009 2.530 2.539 2.492 2.530 41,756 +0.00(+0.00%)
Jan 05, 2009 2.464 2.530 2.426 2.530 75,309 +0.07(+2.68%)
Jan 02, 2009 2.567 2.567 2.464 2.464 29,361 -0.04(-1.51%)
Dec 31, 2008 2.454 2.548 2.407 2.501 16,221 +0.02(+0.76%)
Dec 30, 2008 2.464 2.511 2.360 2.482 19,840 +0.05(+1.94%)
Dec 29, 2008 2.473 2.473 2.360 2.435 37,691 +0.00(+0.00%)
Dec 26, 2008 2.454 2.615 2.360 2.435 47,909 +0.01(+0.39%)
Dec 24, 2008 2.454 2.454 2.416 2.426 9,111 -0.03(-1.15%)
Dec 23, 2008 2.501 2.501 2.360 2.454 30,504 -0.04(-1.51%)
Dec 22, 2008 2.501 2.501 2.379 2.492 35,331 +0.04(+1.54%)
Dec 19, 2008 2.407 2.454 2.322 2.454 155,056 +0.08(+3.17%)
Dec 18, 2008 2.416 2.501 2.313 2.379 29,136 +0.02(+0.80%)
Dec 17, 2008 2.313 2.526 2.067 2.360 72,124 +0.08(+3.31%)
Dec 16, 2008 2.275 2.341 2.114 2.284 1,015,493 -0.02(-0.82%)
Dec 15, 2008 2.435 2.482 1.982 2.303 46,448 -0.17(-6.87%)
Dec 12, 2008 2.350 2.473 2.294 2.473 11,865 +0.08(+3.56%)
Dec 11, 2008 2.360 2.492 2.360 2.388 42,075 +0.05(+2.02%)
Dec 10, 2008 2.322 2.342 2.275 2.341 19,337 +0.08(+3.33%)
Dec 09, 2008 2.350 2.379 2.265 2.265 23,489 -0.06(-2.44%)
Dec 08, 2008 2.313 2.393 2.246 2.322 67,498 +0.01(+0.41%)
Dec 05, 2008 2.265 2.313 2.143 2.313 6,774 +0.10(+4.70%)
Dec 04, 2008 2.218 2.303 2.209 2.209 3,792 -0.06(-2.50%)
Dec 03, 2008 2.256 2.416 2.190 2.265 36,072 -0.09(-4.00%)
Dec 02, 2008 2.161 2.369 2.161 2.360 74,918 +0.14(+6.38%)
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.