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

Kirkland's Inc (NQ: KIRK )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2006 4.823 4.833 4.719 4.738 6,553 -0.04(-0.79%)
Dec 28, 2006 4.785 4.852 4.719 4.776 6,244 +0.01(+0.20%)
Dec 27, 2006 4.815 4.815 4.767 4.767 1,589 -0.04(-0.79%)
Dec 26, 2006 4.719 4.889 4.710 4.804 37,418 +0.06(+1.19%)
Dec 22, 2006 4.729 4.795 4.719 4.748 3,957 +0.01(+0.20%)
Dec 21, 2006 4.691 4.738 4.691 4.738 5,061 +0.02(+0.40%)
Dec 20, 2006 4.719 4.748 4.719 4.719 10,625 -0.01(-0.20%)
Dec 19, 2006 4.719 4.757 4.719 4.729 3,162 +0.01(+0.20%)
Dec 18, 2006 4.701 4.767 4.701 4.719 14,482 +0.05(+1.01%)
Dec 15, 2006 4.729 4.729 4.672 4.672 1,712 -0.05(-1.00%)
Dec 14, 2006 4.757 4.804 4.701 4.719 9,544 -0.12(-2.53%)
Dec 13, 2006 4.757 4.852 4.625 4.842 8,057 +0.11(+2.40%)
Dec 12, 2006 4.776 4.776 4.672 4.729 7,657 -0.05(-0.99%)
Dec 11, 2006 4.795 4.955 4.729 4.776 26,419 +0.01(+0.20%)
Dec 08, 2006 4.408 4.814 4.361 4.767 19,913 +0.25(+5.65%)
Dec 07, 2006 4.568 4.589 4.502 4.512 2,633 -0.08(-1.85%)
Dec 06, 2006 4.295 4.653 4.295 4.597 12,445 +0.25(+5.64%)
Dec 05, 2006 4.295 4.389 4.295 4.351 2,966 +0.03(+0.65%)
Dec 04, 2006 4.408 4.417 4.257 4.323 10,735 -0.05(-1.08%)
Dec 01, 2006 4.370 4.380 4.351 4.370 3,838 +0.02(+0.43%)
Nov 30, 2006 4.342 4.399 4.285 4.351 11,442 +0.05(+1.14%)
Nov 29, 2006 4.247 4.302 4.247 4.302 11,465 +0.02(+0.40%)
Nov 28, 2006 4.266 4.285 4.247 4.285 12,333 -0.03(-0.66%)
Nov 27, 2006 4.257 4.314 4.247 4.314 8,316 +0.07(+1.56%)
Nov 24, 2006 4.389 4.426 4.247 4.247 5,556 -0.08(-1.96%)
Nov 22, 2006 4.266 4.332 4.247 4.332 35,771 -0.16(-3.57%)
Nov 21, 2006 4.587 4.587 4.446 4.493 8,758 -0.10(-2.26%)
Nov 20, 2006 4.550 4.719 4.537 4.597 26,922 +0.05(+1.04%)
Nov 17, 2006 4.247 4.644 4.219 4.550 61,843 +0.33(+7.83%)
Nov 16, 2006 4.191 4.247 4.191 4.219 126,302 +0.03(+0.68%)
Nov 15, 2006 4.153 4.200 4.134 4.191 25,367 -0.01(-0.22%)
Nov 14, 2006 4.200 4.342 4.153 4.200 68,043 +0.01(+0.23%)
Nov 13, 2006 4.200 4.389 4.144 4.191 22,259 -0.06(-1.33%)
Nov 10, 2006 4.163 4.295 4.153 4.247 58,397 +0.09(+2.27%)
Nov 09, 2006 4.247 4.247 4.144 4.153 7,596 -0.04(-0.90%)
Nov 08, 2006 4.134 4.229 4.134 4.191 22,881 +0.02(+0.45%)
Nov 07, 2006 4.229 4.238 4.172 4.172 17,052 -0.02(-0.45%)
Nov 06, 2006 4.163 4.266 4.163 4.191 15,997 -0.07(-1.55%)
Nov 03, 2006 4.210 4.257 4.163 4.257 13,334 +0.05(+1.12%)
Nov 02, 2006 4.125 4.332 4.125 4.210 15,362 +0.00(+0.00%)
Nov 01, 2006 4.219 4.266 4.172 4.210 25,805 +0.02(+0.45%)
Oct 31, 2006 4.219 4.308 4.191 4.191 27,058 -0.01(-0.22%)
Oct 30, 2006 4.446 4.483 4.200 4.200 22,968 -0.35(-7.68%)
Oct 27, 2006 4.531 4.568 4.380 4.550 16,050 +0.09(+2.12%)
Oct 26, 2006 4.342 4.512 4.314 4.455 13,973 +0.05(+1.07%)
Oct 25, 2006 4.408 4.427 4.295 4.408 9,008 +0.10(+2.41%)
Oct 24, 2006 4.295 4.446 4.210 4.304 74,183 +0.01(+0.22%)
Oct 23, 2006 4.295 4.408 4.295 4.295 31,593 +0.00(+0.00%)
Oct 20, 2006 4.247 4.389 4.247 4.295 13,948 +0.08(+2.02%)
Oct 19, 2006 4.332 4.332 4.200 4.210 18,985 +0.00(+0.00%)
Oct 18, 2006 4.370 4.427 4.200 4.210 39,692 -0.18(-4.09%)
Oct 17, 2006 4.417 4.465 4.370 4.389 23,069 +0.01(+0.22%)
Oct 16, 2006 4.568 4.568 4.351 4.380 32,776 -0.23(-4.92%)
Oct 13, 2006 4.578 4.653 4.568 4.606 5,510 -0.01(-0.20%)
Oct 12, 2006 4.634 4.691 4.616 4.616 13,349 +0.00(+0.00%)
Oct 11, 2006 4.729 4.795 4.531 4.616 54,356 -0.18(-3.74%)
Oct 10, 2006 4.889 4.889 4.795 4.795 17,182 -0.10(-2.12%)
Oct 09, 2006 4.757 4.899 4.738 4.899 35,023 +0.08(+1.76%)
Oct 06, 2006 4.795 4.814 4.625 4.814 7,637 +0.04(+0.79%)
Oct 05, 2006 4.720 4.870 4.587 4.776 193,532 +0.06(+1.20%)
Oct 04, 2006 4.634 4.757 4.625 4.719 135,062 +0.08(+1.83%)
Oct 03, 2006 4.672 4.672 4.625 4.634 12,936 -0.04(-0.81%)
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.