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

Kirkland's Inc (NQ: KIRK )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Sep 01, 2023 2.530 2.530 2.420 2.430 167,322 -0.07(-2.80%)
Aug 31, 2023 2.550 2.590 2.500 2.500 117,926 -0.06(-2.34%)
Aug 30, 2023 2.630 2.630 2.520 2.560 78,397 -0.07(-2.66%)
Aug 29, 2023 2.590 2.630 2.590 2.630 69,087 +0.04(+1.54%)
Aug 28, 2023 2.680 2.740 2.520 2.590 146,910 -0.07(-2.63%)
Aug 25, 2023 2.710 2.730 2.650 2.660 62,153 -0.05(-1.85%)
Aug 24, 2023 2.820 2.820 2.650 2.710 123,592 -0.10(-3.56%)
Aug 23, 2023 2.730 2.830 2.710 2.810 46,963 +0.09(+3.31%)
Aug 22, 2023 2.710 2.773 2.630 2.720 77,510 +0.02(+0.74%)
Aug 21, 2023 2.760 2.870 2.690 2.700 87,655 -0.05(-1.82%)
Aug 18, 2023 2.770 2.850 2.750 2.750 54,175 -0.05(-1.79%)
Aug 17, 2023 2.910 2.910 2.740 2.800 52,726 -0.05(-1.75%)
Aug 16, 2023 2.920 2.920 2.810 2.850 31,257 -0.02(-0.70%)
Aug 15, 2023 2.890 2.995 2.800 2.870 39,956 -0.02(-0.69%)
Aug 14, 2023 3.020 3.020 2.840 2.890 79,249 -0.13(-4.30%)
Aug 11, 2023 3.130 3.130 2.980 3.020 40,465 -0.12(-3.82%)
Aug 10, 2023 3.050 3.170 3.050 3.140 48,540 +0.07(+2.28%)
Aug 09, 2023 3.240 3.240 3.010 3.070 71,329 -0.14(-4.36%)
Aug 08, 2023 3.170 3.290 3.110 3.210 48,469 -0.06(-1.83%)
Aug 07, 2023 3.580 3.580 3.206 3.270 108,167 -0.26(-7.37%)
Aug 04, 2023 3.860 3.860 3.480 3.530 155,259 -0.12(-3.29%)
Aug 03, 2023 3.540 3.880 3.499 3.650 294,578 +0.09(+2.53%)
Aug 02, 2023 3.520 3.610 3.252 3.560 224,184 +0.03(+0.85%)
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.