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

Kirkland's Inc (NQ: KIRK )

2.270 +0.380 (+20.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 2.830 3.150 2.830 3.120 315,344 +0.30(+10.64%)
Jul 28, 2023 2.750 2.830 2.740 2.820 48,981 +0.10(+3.68%)
Jul 27, 2023 2.730 2.800 2.720 2.720 95,623 -0.03(-1.09%)
Jul 26, 2023 2.700 2.760 2.690 2.750 52,041 +0.05(+1.85%)
Jul 25, 2023 2.700 2.750 2.670 2.700 84,517 +0.00(+0.00%)
Jul 24, 2023 2.750 2.790 2.680 2.700 186,026 -0.04(-1.46%)
Jul 21, 2023 2.780 2.800 2.740 2.740 128,198 -0.02(-0.72%)
Jul 20, 2023 2.770 2.770 2.730 2.760 87,822 +0.01(+0.55%)
Jul 19, 2023 2.770 2.780 2.733 2.745 87,990 -0.00(-0.18%)
Jul 18, 2023 2.790 2.800 2.750 2.750 58,099 -0.01(-0.36%)
Jul 17, 2023 2.780 2.800 2.740 2.760 69,596 -0.02(-0.72%)
Jul 14, 2023 2.870 2.870 2.750 2.780 73,784 -0.06(-2.11%)
Jul 13, 2023 2.860 2.900 2.810 2.840 66,884 -0.02(-0.70%)
Jul 12, 2023 2.860 2.930 2.850 2.860 71,931 -0.01(-0.35%)
Jul 11, 2023 2.830 2.910 2.830 2.870 57,602 +0.05(+1.77%)
Jul 10, 2023 2.760 2.850 2.760 2.820 83,638 +0.09(+3.30%)
Jul 07, 2023 2.750 2.820 2.730 2.730 82,083 -0.05(-1.80%)
Jul 06, 2023 2.770 2.830 2.750 2.780 40,070 +0.00(+0.00%)
Jul 05, 2023 2.800 2.850 2.740 2.780 70,017 -0.02(-0.71%)
Jul 03, 2023 2.800 2.856 2.780 2.800 25,671 +0.01(+0.36%)
Jun 30, 2023 2.800 2.850 2.780 2.790 53,945 +0.01(+0.36%)
Jun 29, 2023 2.780 2.858 2.760 2.780 46,481 -0.01(-0.36%)
Jun 28, 2023 2.740 2.810 2.710 2.790 54,521 +0.04(+1.45%)
Jun 27, 2023 2.790 2.850 2.720 2.750 67,011 -0.03(-1.08%)
Jun 26, 2023 2.820 2.860 2.740 2.780 57,236 -0.04(-1.42%)
Jun 23, 2023 2.850 2.880 2.760 2.820 78,076 -0.04(-1.40%)
Jun 22, 2023 2.890 2.900 2.800 2.860 47,999 -0.03(-1.04%)
Jun 21, 2023 2.920 2.950 2.850 2.890 32,968 +0.00(+0.00%)
Jun 20, 2023 3.000 3.020 2.870 2.890 48,439 -0.07(-2.36%)
Jun 16, 2023 3.000 3.030 2.950 2.960 32,019 -0.02(-0.67%)
Jun 15, 2023 2.980 3.000 2.950 2.980 39,297 +0.05(+1.71%)
Jun 14, 2023 2.990 3.040 2.920 2.930 49,773 -0.07(-2.33%)
Jun 13, 2023 3.010 3.060 2.970 3.000 42,859 -0.01(-0.33%)
Jun 12, 2023 3.020 3.070 2.960 3.010 79,202 +0.04(+1.35%)
Jun 09, 2023 3.030 3.030 2.800 2.970 137,163 -0.06(-1.98%)
Jun 08, 2023 3.140 3.140 2.891 3.030 144,654 -0.12(-3.81%)
Jun 07, 2023 2.980 3.150 2.910 3.150 129,671 +0.17(+5.70%)
Jun 06, 2023 2.860 3.000 2.860 2.980 95,483 +0.13(+4.56%)
Jun 05, 2023 2.820 2.900 2.790 2.850 55,599 +0.00(+0.00%)
Jun 02, 2023 2.870 2.940 2.830 2.850 41,147 -0.03(-1.04%)
Jun 01, 2023 2.880 2.960 2.839 2.880 24,549 +0.01(+0.35%)
May 31, 2023 2.830 2.890 2.760 2.870 35,863 +0.02(+0.53%)
May 30, 2023 2.890 2.920 2.808 2.855 29,992 -0.04(-1.55%)
May 26, 2023 2.910 2.970 2.860 2.900 27,788 -0.03(-1.02%)
May 25, 2023 3.060 3.090 2.883 2.930 29,081 -0.12(-3.93%)
May 24, 2023 2.960 3.050 2.909 3.050 36,681 +0.09(+3.04%)
May 23, 2023 2.990 3.040 2.910 2.960 43,467 -0.05(-1.66%)
May 22, 2023 2.880 3.044 2.880 3.010 47,129 +0.11(+3.79%)
May 19, 2023 2.920 2.920 2.840 2.900 25,475 +0.00(+0.00%)
May 18, 2023 2.900 2.940 2.857 2.900 26,576 -0.03(-1.02%)
May 17, 2023 2.830 2.950 2.830 2.930 41,821 +0.08(+2.81%)
May 16, 2023 2.860 2.930 2.820 2.850 28,874 -0.08(-2.73%)
May 15, 2023 2.940 2.970 2.857 2.930 26,940 -0.05(-1.68%)
May 12, 2023 3.150 3.150 2.970 2.980 50,483 -0.16(-5.10%)
May 11, 2023 3.000 3.150 2.925 3.140 85,932 +0.12(+3.97%)
May 10, 2023 2.980 3.050 2.940 3.020 44,538 +0.03(+1.00%)
May 09, 2023 2.920 2.990 2.830 2.990 49,917 +0.08(+2.75%)
May 08, 2023 2.820 2.910 2.780 2.910 70,388 +0.16(+5.82%)
May 05, 2023 2.700 2.770 2.700 2.750 52,634 +0.03(+1.10%)
May 04, 2023 2.800 2.817 2.710 2.720 33,806 -0.09(-3.37%)
May 03, 2023 2.850 2.860 2.780 2.815 31,371 -0.02(-0.88%)
May 02, 2023 2.850 2.850 2.750 2.840 33,550 -0.01(-0.35%)
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.