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 (%)
Jun 29, 2018 11.79 11.86 11.56 11.64 125,700 -0.16(-1.36%)
Jun 28, 2018 12.01 12.08 11.77 11.80 114,525 -0.22(-1.83%)
Jun 27, 2018 12.31 12.33 12.00 12.02 110,047 -0.28(-2.28%)
Jun 26, 2018 12.50 12.55 12.25 12.30 138,522 -0.19(-1.52%)
Jun 25, 2018 12.79 12.86 12.35 12.49 177,220 -0.30(-2.35%)
Jun 22, 2018 12.34 12.92 12.12 12.79 591,501 +0.52(+4.24%)
Jun 21, 2018 12.42 12.76 12.24 12.27 153,118 -0.12(-0.97%)
Jun 20, 2018 12.33 12.47 12.19 12.39 75,072 +0.04(+0.32%)
Jun 19, 2018 12.37 12.43 12.22 12.35 65,363 -0.09(-0.72%)
Jun 18, 2018 12.39 12.65 12.30 12.44 97,683 +0.03(+0.24%)
Jun 15, 2018 12.44 12.33 12.41 196,302 -0.03(-0.24%)
Jun 14, 2018 12.53 12.55 12.36 12.44 111,471 -0.12(-0.96%)
Jun 13, 2018 12.45 12.60 12.23 12.56 198,882 +0.12(+0.96%)
Jun 12, 2018 12.76 12.77 12.37 12.44 133,780 -0.29(-2.28%)
Jun 11, 2018 12.25 12.91 12.08 12.73 263,872 +0.43(+3.50%)
Jun 08, 2018 12.48 12.53 12.18 12.30 117,090 -0.16(-1.28%)
Jun 07, 2018 12.40 12.75 12.40 12.46 162,751 +0.06(+0.48%)
Jun 06, 2018 12.66 12.66 12.13 12.40 183,767 -0.14(-1.12%)
Jun 05, 2018 12.50 12.67 12.39 12.54 317,302 +0.01(+0.08%)
Jun 04, 2018 12.70 13.03 12.43 12.53 242,949 -0.10(-0.79%)
Jun 01, 2018 13.13 13.18 12.38 12.63 410,326 -0.20(-1.56%)
May 31, 2018 11.78 13.48 11.66 12.83 957,674 +1.79(+16.21%)
May 30, 2018 10.62 11.23 10.61 11.04 328,032 +0.44(+4.15%)
May 29, 2018 10.56 10.74 10.40 10.60 72,483 +0.02(+0.19%)
May 25, 2018 10.58 10.58 10.58 0 +0.11(+1.05%)
May 24, 2018 10.50 10.62 10.33 10.47 191,054 -0.02(-0.19%)
May 23, 2018 10.38 10.69 10.27 10.49 186,776 +0.08(+0.77%)
May 22, 2018 10.31 10.50 10.25 10.41 268,396 +0.15(+1.46%)
May 21, 2018 10.40 10.63 10.20 10.26 172,539 -0.15(-1.44%)
May 18, 2018 10.42 10.54 10.12 10.41 208,242 +0.00(+0.00%)
May 17, 2018 10.80 10.99 10.37 10.41 334,323 -0.38(-3.52%)
May 16, 2018 10.81 11.02 10.60 10.79 272,102 +0.02(+0.19%)
May 15, 2018 10.69 11.02 10.56 10.77 433,876 +0.07(+0.65%)
May 14, 2018 10.85 10.93 10.66 10.70 190,234 -0.14(-1.29%)
May 11, 2018 10.92 11.06 10.78 10.84 91,056 -0.13(-1.19%)
May 10, 2018 10.99 11.06 10.81 10.97 70,342 -0.02(-0.18%)
May 09, 2018 11.06 11.13 10.70 10.99 122,443 -0.05(-0.45%)
May 08, 2018 10.92 11.07 10.89 11.04 93,674 +0.09(+0.82%)
May 07, 2018 10.91 11.07 10.78 10.95 98,061 +0.05(+0.46%)
May 04, 2018 10.68 10.98 10.63 10.90 86,838 +0.15(+1.40%)
May 03, 2018 10.85 10.88 10.65 10.75 95,061 -0.11(-1.01%)
May 02, 2018 10.64 10.89 10.53 10.86 145,516 +0.23(+2.16%)
May 01, 2018 10.53 10.66 10.45 10.63 74,727 +0.04(+0.38%)
Apr 30, 2018 10.61 10.70 10.49 10.59 110,549 +0.00(+0.00%)
Apr 27, 2018 10.53 10.62 10.33 10.59 161,168 +0.09(+0.86%)
Apr 26, 2018 10.55 10.64 10.34 10.50 199,068 -0.05(-0.47%)
Apr 25, 2018 10.54 10.70 10.47 10.55 131,589 -0.03(-0.28%)
Apr 24, 2018 10.54 10.65 10.52 10.58 84,299 +0.08(+0.76%)
Apr 23, 2018 10.58 10.66 10.34 10.50 139,079 -0.05(-0.47%)
Apr 20, 2018 10.46 10.65 10.35 10.55 198,011 +0.06(+0.57%)
Apr 19, 2018 10.54 10.72 10.44 10.49 158,869 -0.13(-1.22%)
Apr 18, 2018 10.65 10.84 10.60 10.62 124,186 +0.02(+0.19%)
Apr 17, 2018 10.34 10.73 10.34 10.60 306,552 +0.31(+3.01%)
Apr 16, 2018 10.25 10.39 10.24 10.29 221,599 +0.04(+0.39%)
Apr 13, 2018 10.10 10.38 9.950 10.25 558,854 +0.18(+1.79%)
Apr 12, 2018 10.19 10.21 9.970 10.07 253,035 -0.10(-0.98%)
Apr 11, 2018 10.06 10.21 10.05 10.17 214,481 +0.09(+0.89%)
Apr 10, 2018 10.00 10.13 9.850 10.08 147,544 +0.12(+1.20%)
Apr 09, 2018 10.10 10.13 9.860 9.960 147,498 -0.10(-0.99%)
Apr 06, 2018 10.17 10.25 9.850 10.06 265,983 -0.23(-2.24%)
Apr 05, 2018 9.990 10.35 9.950 10.29 305,147 +0.39(+3.94%)
Apr 04, 2018 9.670 9.980 9.640 9.900 102,851 +0.06(+0.61%)
Apr 03, 2018 9.570 9.840 9.510 9.840 111,200 +0.30(+3.14%)
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.