Skip to main content

Kirkland's Inc (NQ: KIRK )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.580 2.600 2.280 2.450 392,501 +0.02(+0.82%)
Nov 29, 2023 2.390 2.550 2.320 2.430 257,547 +0.11(+4.74%)
Nov 28, 2023 2.200 2.350 2.190 2.320 128,889 +0.14(+6.42%)
Nov 27, 2023 2.200 2.470 2.030 2.180 389,817 -0.05(-2.24%)
Nov 24, 2023 2.050 2.240 2.010 2.230 88,806 +0.21(+10.40%)
Nov 22, 2023 1.980 2.040 1.875 2.020 79,178 +0.10(+5.21%)
Nov 21, 2023 2.080 2.080 1.860 1.920 159,682 -0.15(-7.25%)
Nov 20, 2023 1.890 2.070 1.890 2.070 103,998 +0.19(+10.11%)
Nov 17, 2023 1.730 1.980 1.710 1.880 227,490 +0.17(+9.94%)
Nov 16, 2023 1.800 1.830 1.630 1.710 82,315 -0.09(-5.00%)
Nov 15, 2023 1.620 1.880 1.598 1.800 219,555 +0.18(+11.11%)
Nov 14, 2023 1.410 1.640 1.410 1.620 170,885 +0.20(+14.08%)
Nov 13, 2023 1.550 1.550 1.400 1.420 114,697 -0.10(-6.58%)
Nov 10, 2023 1.570 1.610 1.500 1.520 53,061 -0.01(-0.65%)
Nov 09, 2023 1.630 1.650 1.510 1.530 41,115 -0.09(-5.56%)
Nov 08, 2023 1.610 1.657 1.580 1.620 54,503 +0.00(+0.00%)
Nov 07, 2023 1.660 1.660 1.610 1.620 59,632 -0.04(-2.41%)
Nov 06, 2023 1.720 1.754 1.650 1.660 52,744 -0.03(-1.78%)
Nov 03, 2023 1.610 1.700 1.580 1.690 91,101 +0.07(+4.32%)
Nov 02, 2023 1.650 1.650 1.580 1.620 48,631 +0.01(+0.62%)
Nov 01, 2023 1.600 1.640 1.530 1.610 34,353 +0.01(+0.63%)
Oct 31, 2023 1.600 1.618 1.560 1.600 35,857 +0.01(+0.63%)
Oct 30, 2023 1.600 1.601 1.550 1.590 50,412 -0.01(-0.63%)
Oct 27, 2023 1.610 1.624 1.560 1.600 23,817 -0.03(-1.84%)
Oct 26, 2023 1.620 1.639 1.595 1.630 30,602 +0.02(+1.24%)
Oct 25, 2023 1.610 1.660 1.570 1.610 71,873 +0.00(+0.00%)
Oct 24, 2023 1.660 1.700 1.580 1.610 79,968 -0.07(-4.17%)
Oct 23, 2023 1.620 1.690 1.610 1.680 36,155 +0.06(+3.70%)
Oct 20, 2023 1.650 1.670 1.610 1.620 33,469 -0.02(-1.22%)
Oct 19, 2023 1.680 1.700 1.610 1.640 40,926 -0.06(-3.53%)
Oct 18, 2023 1.660 1.720 1.643 1.700 67,246 +0.02(+1.19%)
Oct 17, 2023 1.620 1.770 1.620 1.680 51,742 +0.06(+3.70%)
Oct 16, 2023 1.730 1.700 1.600 1.620 79,770 -0.03(-1.82%)
Oct 13, 2023 1.630 1.725 1.603 1.650 42,499 +0.03(+1.85%)
Oct 12, 2023 1.680 1.697 1.580 1.620 94,373 -0.05(-2.99%)
Oct 11, 2023 1.690 1.750 1.670 1.670 30,546 -0.02(-1.18%)
Oct 10, 2023 1.680 1.700 1.670 1.690 48,299 +0.04(+2.42%)
Oct 09, 2023 1.650 1.660 1.610 1.650 34,215 +0.00(+0.00%)
Oct 06, 2023 1.760 1.760 1.630 1.650 188,813 -0.05(-2.94%)
Oct 05, 2023 1.740 1.767 1.620 1.700 109,642 +0.00(+0.00%)
Oct 04, 2023 1.710 1.767 1.650 1.700 120,779 +0.03(+1.80%)
Oct 03, 2023 1.690 1.737 1.639 1.670 31,823 -0.02(-1.18%)
Oct 02, 2023 1.710 1.720 1.660 1.690 43,361 -0.03(-1.74%)
Sep 29, 2023 1.810 1.880 1.710 1.720 81,782 -0.07(-3.91%)
Sep 28, 2023 1.750 1.865 1.706 1.790 122,734 +0.07(+4.07%)
Sep 27, 2023 1.690 1.750 1.640 1.720 49,120 +0.03(+1.78%)
Sep 26, 2023 1.710 1.710 1.660 1.690 67,834 +0.02(+1.50%)
Sep 25, 2023 1.700 1.680 1.659 1.665 106,280 -0.03(-2.06%)
Sep 22, 2023 1.840 1.840 1.700 1.700 129,349 -0.07(-3.95%)
Sep 21, 2023 1.960 1.970 1.740 1.770 257,922 -0.20(-10.15%)
Sep 20, 2023 2.070 2.140 1.950 1.970 184,778 -0.08(-3.90%)
Sep 19, 2023 2.090 2.110 2.020 2.050 106,384 -0.03(-1.44%)
Sep 18, 2023 2.130 2.130 2.060 2.080 119,817 -0.03(-1.42%)
Sep 15, 2023 2.170 2.190 2.110 2.110 77,443 -0.03(-1.40%)
Sep 14, 2023 2.170 2.205 2.120 2.140 58,011 -0.02(-0.93%)
Sep 13, 2023 2.210 2.211 2.160 2.160 34,946 -0.04(-1.82%)
Sep 12, 2023 2.250 2.265 2.200 2.200 53,283 -0.04(-1.79%)
Sep 11, 2023 2.300 2.314 2.150 2.240 97,216 -0.03(-1.32%)
Sep 08, 2023 2.190 2.270 2.130 2.270 173,050 +0.07(+3.18%)
Sep 07, 2023 2.290 2.290 2.170 2.200 91,317 -0.08(-3.51%)
Sep 06, 2023 2.360 2.390 2.000 2.280 295,812 -0.18(-7.32%)
Sep 05, 2023 2.420 2.460 2.350 2.460 170,354 +0.03(+1.23%)
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.