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

Kirkland's Inc (NQ: KIRK )

1.870 -0.050 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 30, 2005 5.569 5.635 5.437 5.635 81,164 +0.01(+0.17%)
Dec 29, 2005 5.654 5.654 5.380 5.626 28,914 -0.01(-0.17%)
Dec 28, 2005 5.899 5.899 5.550 5.635 52,019 -0.21(-3.55%)
Dec 27, 2005 5.880 5.880 5.701 5.843 41,848 -0.01(-0.16%)
Dec 23, 2005 5.852 5.899 5.805 5.852 43,945 +0.08(+1.47%)
Dec 22, 2005 5.805 5.805 5.484 5.767 131,580 +0.08(+1.33%)
Dec 21, 2005 5.748 5.805 5.682 5.692 18,080 -0.10(-1.79%)
Dec 20, 2005 5.777 5.805 5.758 5.795 8,666 -0.01(-0.16%)
Dec 19, 2005 5.852 5.852 5.805 5.805 40,026 -0.07(-1.13%)
Dec 16, 2005 6.004 6.004 5.871 5.871 8,920 -0.17(-2.81%)
Dec 15, 2005 6.145 6.145 6.031 6.041 34,948 -0.11(-1.84%)
Dec 14, 2005 6.088 6.173 6.069 6.154 9,282 +0.03(+0.46%)
Dec 13, 2005 6.060 6.173 5.871 6.126 18,795 -0.04(-0.61%)
Dec 12, 2005 6.249 6.333 6.154 6.164 11,209 +0.05(+0.77%)
Dec 09, 2005 6.079 6.173 6.079 6.116 15,128 -0.05(-0.77%)
Dec 08, 2005 6.041 6.230 6.041 6.164 8,314 +0.09(+1.56%)
Dec 07, 2005 6.060 6.560 5.833 6.069 46,061 -0.05(-0.77%)
Dec 06, 2005 6.249 6.324 6.097 6.116 41,513 -0.23(-3.57%)
Dec 05, 2005 6.371 6.447 6.324 6.343 15,697 -0.03(-0.44%)
Dec 02, 2005 6.249 6.435 6.249 6.371 55,230 +0.07(+1.05%)
Dec 01, 2005 6.145 6.522 6.145 6.305 31,682 +0.08(+1.21%)
Nov 30, 2005 6.097 6.230 6.003 6.230 70,045 +0.08(+1.23%)
Nov 29, 2005 6.249 6.296 6.097 6.154 89,677 -0.17(-2.69%)
Nov 28, 2005 6.324 6.400 6.239 6.324 35,111 +0.01(+0.15%)
Nov 25, 2005 6.499 6.499 6.315 6.315 7,098 -0.13(-2.05%)
Nov 23, 2005 6.475 6.569 6.428 6.447 36,123 +0.00(+0.00%)
Nov 22, 2005 6.456 6.569 6.447 6.447 43,029 -0.11(-1.73%)
Nov 21, 2005 6.617 6.654 6.484 6.560 91,587 -0.08(-1.14%)
Nov 18, 2005 6.409 6.654 6.409 6.636 63,519 +0.17(+2.63%)
Nov 17, 2005 6.513 6.654 6.409 6.466 14,117 -0.03(-0.44%)
Nov 16, 2005 6.447 6.494 6.362 6.494 18,838 +0.06(+0.88%)
Nov 15, 2005 6.598 6.749 6.437 6.437 33,155 -0.21(-3.13%)
Nov 14, 2005 6.541 6.702 6.541 6.645 24,489 +0.05(+0.72%)
Nov 11, 2005 6.626 6.636 6.579 6.598 15,734 -0.02(-0.29%)
Nov 10, 2005 6.428 6.636 6.333 6.617 30,300 +0.08(+1.15%)
Nov 09, 2005 6.617 6.617 6.418 6.541 6,676 -0.07(-1.00%)
Nov 08, 2005 6.607 6.711 6.598 6.607 26,882 +0.00(+0.00%)
Nov 07, 2005 6.173 6.636 6.173 6.607 24,546 +0.35(+5.58%)
Nov 04, 2005 6.088 6.324 6.079 6.258 13,522 +0.07(+1.07%)
Nov 03, 2005 6.598 6.617 6.097 6.192 33,415 -0.39(-5.88%)
Nov 02, 2005 6.711 6.711 6.560 6.579 16,467 -0.20(-2.92%)
Nov 01, 2005 6.796 6.985 6.777 6.777 12,492 -0.04(-0.55%)
Oct 31, 2005 6.683 6.815 6.683 6.815 10,948 +0.16(+2.41%)
Oct 28, 2005 6.928 6.956 6.654 6.654 69,972 -0.40(-5.62%)
Oct 27, 2005 7.004 7.060 6.928 7.051 6,886 -0.04(-0.53%)
Oct 26, 2005 7.126 7.202 6.853 7.089 18,691 +0.01(+0.13%)
Oct 25, 2005 7.249 7.447 7.051 7.079 127,279 -0.09(-1.32%)
Oct 24, 2005 6.985 7.249 6.985 7.174 63,231 +0.08(+1.20%)
Oct 21, 2005 7.004 7.089 6.947 7.089 13,668 -0.05(-0.66%)
Oct 20, 2005 6.994 7.192 6.956 7.136 94,251 +0.14(+2.02%)
Oct 19, 2005 6.966 7.013 6.919 6.994 19,272 -0.09(-1.33%)
Oct 18, 2005 7.079 7.089 6.985 7.089 11,215 +0.01(+0.13%)
Oct 17, 2005 7.211 7.391 6.994 7.079 116,751 -0.03(-0.40%)
Oct 14, 2005 7.174 7.249 7.070 7.107 21,770 -0.08(-1.18%)
Oct 13, 2005 7.098 7.287 7.041 7.192 20,263 +0.11(+1.60%)
Oct 12, 2005 6.994 7.089 6.975 7.079 79,077 +0.01(+0.13%)
Oct 11, 2005 7.164 7.221 7.070 7.070 24,373 -0.11(-1.58%)
Oct 10, 2005 7.202 7.306 6.900 7.183 35,057 +0.04(+0.53%)
Oct 07, 2005 7.277 7.589 7.107 7.145 59,660 -0.25(-3.44%)
Oct 06, 2005 6.853 7.419 6.853 7.400 165,633 +0.54(+7.84%)
Oct 05, 2005 7.022 7.089 6.862 6.862 11,569 -0.27(-3.84%)
Oct 04, 2005 7.070 7.136 7.041 7.136 64,466 +0.08(+1.20%)
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.