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

Kirkland's Inc (NQ: KIRK )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 10.09 10.33 9.795 10.28 160,650 +0.22(+2.19%)
Jun 29, 2017 9.800 10.09 9.730 10.06 112,682 +0.23(+2.34%)
Jun 28, 2017 9.780 9.970 9.630 9.830 167,214 +0.08(+0.82%)
Jun 27, 2017 9.390 9.900 9.310 9.750 123,222 +0.30(+3.17%)
Jun 26, 2017 9.240 9.520 9.120 9.450 156,502 +0.27(+2.94%)
Jun 23, 2017 8.960 9.210 8.830 9.180 462,732 +0.20(+2.23%)
Jun 22, 2017 8.810 9.040 8.810 8.980 96,884 +0.18(+2.05%)
Jun 21, 2017 8.700 8.900 8.660 8.800 127,930 +0.16(+1.85%)
Jun 20, 2017 9.090 9.090 8.630 8.640 101,745 -0.46(-5.05%)
Jun 19, 2017 9.300 9.300 8.960 9.100 137,494 -0.17(-1.83%)
Jun 16, 2017 9.370 9.960 9.030 9.270 180,400 -0.18(-1.90%)
Jun 15, 2017 9.440 9.560 9.330 9.450 42,451 -0.10(-1.05%)
Jun 14, 2017 9.510 9.560 9.190 9.550 105,006 +0.03(+0.32%)
Jun 13, 2017 9.600 9.650 9.410 9.520 75,110 -0.02(-0.21%)
Jun 12, 2017 9.470 9.850 9.070 9.540 102,003 -0.01(-0.10%)
Jun 09, 2017 9.090 9.800 9.040 9.550 147,701 +0.46(+5.06%)
Jun 08, 2017 9.100 9.320 9.000 9.090 93,582 +0.01(+0.11%)
Jun 07, 2017 8.970 9.329 8.819 9.080 139,462 +0.19(+2.14%)
Jun 06, 2017 8.830 8.970 8.700 8.890 112,020 +0.02(+0.23%)
Jun 05, 2017 8.940 9.000 8.800 8.870 98,520 -0.11(-1.22%)
Jun 02, 2017 9.100 9.300 8.940 8.980 86,423 -0.11(-1.21%)
Jun 01, 2017 9.040 9.270 9.030 9.090 119,713 +0.04(+0.44%)
May 31, 2017 9.100 9.220 8.760 9.050 147,509 -0.06(-0.66%)
May 30, 2017 8.980 9.180 8.860 9.110 137,775 +0.13(+1.45%)
May 26, 2017 8.980 9.090 8.740 8.980 102,225 -0.02(-0.22%)
May 25, 2017 8.680 9.080 8.521 9.000 212,695 +0.36(+4.17%)
May 24, 2017 9.020 9.280 8.510 8.640 389,305 -0.37(-4.11%)
May 23, 2017 8.950 9.379 8.543 9.010 442,019 -0.99(-9.90%)
May 22, 2017 9.760 10.37 9.690 10.00 246,041 +0.30(+3.09%)
May 19, 2017 9.930 9.960 9.630 9.700 151,492 -0.27(-2.71%)
May 18, 2017 10.23 10.47 9.970 9.970 123,352 -0.30(-2.92%)
May 17, 2017 10.74 10.82 10.13 10.27 127,699 -0.59(-5.43%)
May 16, 2017 10.90 10.93 10.62 10.86 140,356 -0.04(-0.41%)
May 15, 2017 11.67 11.75 10.82 10.90 152,654 -0.82(-6.95%)
May 12, 2017 11.96 12.00 11.66 11.72 72,639 -0.33(-2.74%)
May 11, 2017 11.98 12.13 11.69 12.05 86,109 -0.02(-0.17%)
May 10, 2017 12.09 12.17 11.83 12.07 57,357 -0.07(-0.58%)
May 09, 2017 12.14 12.44 12.11 12.14 118,880 +0.08(+0.66%)
May 08, 2017 12.00 12.13 11.92 12.06 65,159 +0.04(+0.33%)
May 05, 2017 12.01 12.15 11.82 12.02 112,864 +0.02(+0.17%)
May 04, 2017 12.01 12.20 11.95 12.00 70,458 -0.02(-0.17%)
May 03, 2017 12.11 12.16 11.85 12.02 89,101 -0.16(-1.31%)
May 02, 2017 11.79 12.25 11.75 12.18 136,520 +0.46(+3.92%)
May 01, 2017 11.86 11.91 11.63 11.72 80,701 -0.04(-0.34%)
Apr 28, 2017 12.10 12.10 11.59 11.76 179,146 -0.33(-2.73%)
Apr 27, 2017 12.22 12.31 11.82 12.09 139,783 -0.16(-1.31%)
Apr 26, 2017 12.17 12.30 12.17 12.25 164,441 +0.00(+0.00%)
Apr 25, 2017 12.45 12.15 12.25 108,576 +0.01(+0.08%)
Apr 24, 2017 12.42 12.42 12.09 12.24 138,175 -0.01(-0.08%)
Apr 21, 2017 12.25 12.29 12.02 12.25 115,619 -0.05(-0.41%)
Apr 20, 2017 12.34 12.46 12.09 12.30 96,045 +0.06(+0.49%)
Apr 19, 2017 12.21 12.42 12.18 12.24 114,322 +0.11(+0.91%)
Apr 18, 2017 12.08 12.22 12.01 12.13 39,313 -0.03(-0.25%)
Apr 17, 2017 12.16 12.29 12.02 12.16 44,319 -0.03(-0.25%)
Apr 13, 2017 12.27 12.29 11.89 12.19 70,859 -0.12(-0.97%)
Apr 12, 2017 12.34 12.38 12.09 12.31 69,829 -0.08(-0.65%)
Apr 11, 2017 12.48 12.55 12.30 12.39 151,875 -0.10(-0.80%)
Apr 10, 2017 12.28 12.51 12.26 12.49 155,350 +0.18(+1.46%)
Apr 07, 2017 12.05 12.42 12.05 12.31 89,586 +0.17(+1.40%)
Apr 06, 2017 12.24 12.35 12.04 12.14 127,669 -0.10(-0.82%)
Apr 05, 2017 12.48 12.63 12.08 12.24 96,657 -0.24(-1.92%)
Apr 04, 2017 12.39 12.53 12.17 12.48 87,971 +0.09(+0.73%)
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.