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 31, 2018 9.300 9.820 9.050 9.530 454,200 +0.24(+2.58%)
Dec 28, 2018 8.960 9.340 8.870 9.290 160,700 +0.31(+3.45%)
Dec 27, 2018 8.760 9.030 8.460 8.980 136,249 +0.13(+1.47%)
Dec 26, 2018 9.030 9.090 8.770 8.850 166,718 +0.05(+0.57%)
Dec 24, 2018 8.330 9.020 8.250 8.800 132,700 +0.44(+5.26%)
Dec 21, 2018 9.080 9.225 8.330 8.360 474,500 -0.73(-8.03%)
Dec 20, 2018 9.180 9.410 9.010 9.090 229,192 -0.08(-0.87%)
Dec 19, 2018 9.340 9.560 9.150 9.170 142,399 -0.13(-1.40%)
Dec 18, 2018 9.620 9.620 9.220 9.300 234,415 -0.32(-3.33%)
Dec 17, 2018 10.24 10.25 9.600 9.620 293,968 -0.63(-6.15%)
Dec 14, 2018 10.28 10.50 10.16 10.25 116,400 -0.11(-1.06%)
Dec 13, 2018 10.64 10.69 10.24 10.36 143,801 -0.30(-2.81%)
Dec 12, 2018 10.62 10.88 10.53 10.66 144,134 +0.12(+1.14%)
Dec 11, 2018 10.47 10.58 10.27 10.54 110,890 +0.19(+1.84%)
Dec 10, 2018 10.43 10.73 10.32 10.35 163,434 -0.08(-0.77%)
Dec 07, 2018 10.81 11.00 10.35 10.43 170,000 -0.39(-3.60%)
Dec 06, 2018 10.87 10.98 10.62 10.82 188,781 -0.32(-2.87%)
Dec 04, 2018 10.87 11.20 10.75 11.14 242,700 +0.29(+2.67%)
Dec 03, 2018 10.94 11.48 10.80 10.85 421,923 +0.00(+0.00%)
Nov 30, 2018 10.00 11.20 9.730 10.85 962,800 +0.75(+7.43%)
Nov 29, 2018 8.960 10.31 8.600 10.10 1,593,705 +2.57(+34.13%)
Nov 28, 2018 8.550 8.620 6.780 7.530 1,489,298 -1.03(-12.03%)
Nov 27, 2018 8.990 9.030 8.460 8.560 319,488 -0.48(-5.31%)
Nov 26, 2018 9.230 9.367 9.000 9.040 110,923 -0.01(-0.11%)
Nov 23, 2018 9.010 9.310 8.980 9.050 100,900 +0.01(+0.11%)
Nov 21, 2018 9.040 9.040 9.040 0 +0.38(+4.39%)
Nov 20, 2018 8.990 9.110 8.630 8.660 248,721 -0.40(-4.42%)
Nov 19, 2018 9.240 9.250 9.040 9.060 187,937 -0.18(-1.95%)
Nov 16, 2018 9.450 9.610 9.190 9.240 203,300 -0.31(-3.25%)
Nov 15, 2018 9.200 9.620 9.160 9.550 264,222 +0.30(+3.24%)
Nov 14, 2018 10.05 10.14 9.220 9.250 158,569 -0.76(-7.59%)
Nov 13, 2018 10.54 10.58 10.00 10.01 177,999 -0.49(-4.67%)
Nov 12, 2018 10.49 10.60 10.40 10.50 116,327 +0.00(+0.00%)
Nov 09, 2018 10.50 10.56 10.40 10.50 118,700 -0.04(-0.38%)
Nov 08, 2018 10.41 10.79 10.41 10.54 87,735 +0.04(+0.38%)
Nov 07, 2018 10.40 10.53 10.11 10.50 115,207 +0.16(+1.55%)
Nov 06, 2018 10.29 10.54 9.760 10.34 133,216 +0.01(+0.10%)
Nov 05, 2018 10.49 10.58 10.29 10.33 188,398 -0.16(-1.53%)
Nov 02, 2018 10.31 10.62 10.31 10.49 119,900 +0.20(+1.94%)
Nov 01, 2018 10.09 10.31 10.02 10.29 92,824 +0.18(+1.78%)
Oct 31, 2018 10.32 10.32 9.990 10.11 147,140 -0.16(-1.56%)
Oct 30, 2018 9.670 10.29 9.670 10.27 240,815 +0.61(+6.31%)
Oct 29, 2018 9.520 9.660 9.490 9.660 163,498 +0.22(+2.33%)
Oct 26, 2018 9.480 9.650 9.280 9.440 396,200 -0.15(-1.56%)
Oct 25, 2018 9.390 9.680 9.310 9.590 233,827 +0.22(+2.35%)
Oct 24, 2018 9.580 9.710 9.320 9.370 153,334 -0.25(-2.60%)
Oct 23, 2018 9.310 9.640 9.170 9.620 176,526 +0.21(+2.23%)
Oct 22, 2018 9.400 9.450 9.270 9.410 95,435 +0.00(+0.00%)
Oct 19, 2018 9.560 9.560 9.360 9.410 149,900 -0.15(-1.57%)
Oct 18, 2018 9.580 9.675 9.440 9.560 153,794 -0.06(-0.62%)
Oct 17, 2018 9.500 9.730 9.500 9.620 111,606 +0.05(+0.52%)
Oct 16, 2018 9.440 9.609 9.370 9.570 274,859 +0.17(+1.81%)
Oct 15, 2018 9.400 9.450 9.330 9.400 210,041 -0.06(-0.63%)
Oct 12, 2018 9.510 9.540 9.370 9.460 172,800 +0.09(+0.96%)
Oct 11, 2018 9.380 9.577 9.360 9.370 147,701 -0.02(-0.21%)
Oct 10, 2018 9.440 9.460 9.320 9.390 139,335 -0.06(-0.63%)
Oct 09, 2018 9.500 9.680 9.410 9.450 176,409 -0.06(-0.63%)
Oct 08, 2018 9.670 9.830 9.410 9.510 144,128 -0.18(-1.86%)
Oct 05, 2018 9.970 9.980 9.600 9.690 288,600 -0.23(-2.32%)
Oct 04, 2018 10.20 10.28 9.920 9.920 257,496 -0.33(-3.22%)
Oct 03, 2018 10.01 10.37 9.909 10.25 300,302 +0.30(+3.02%)
Oct 02, 2018 9.980 10.06 9.880 9.950 234,363 -0.06(-0.60%)
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.