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

Kirkland's Inc (NQ: KIRK )

1.910 -0.040 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2006 4.738 5.097 4.918 4.946 10,323 +0.21(+4.38%)
Feb 27, 2006 4.748 4.757 4.672 4.738 13,576 +0.07(+1.41%)
Feb 24, 2006 5.097 5.144 4.587 4.672 39,045 -0.24(-4.81%)
Feb 23, 2006 4.795 4.937 4.757 4.908 28,423 +0.19(+4.00%)
Feb 22, 2006 4.691 4.769 4.634 4.719 12,607 -0.03(-0.60%)
Feb 21, 2006 4.729 4.889 4.719 4.748 17,745 -0.06(-1.18%)
Feb 17, 2006 4.946 4.946 4.804 4.804 6,833 +0.03(+0.59%)
Feb 16, 2006 4.757 5.040 4.729 4.776 17,375 +0.05(+1.00%)
Feb 15, 2006 4.719 4.757 4.597 4.729 74,894 +0.00(+0.00%)
Feb 14, 2006 4.804 4.804 4.625 4.729 72,775 -0.11(-2.34%)
Feb 13, 2006 4.738 4.993 4.738 4.842 27,067 +0.09(+1.99%)
Feb 10, 2006 4.918 4.918 4.748 4.748 19,154 -0.09(-1.95%)
Feb 09, 2006 4.880 4.946 4.795 4.842 69,671 -0.12(-2.47%)
Feb 08, 2006 5.116 5.210 4.644 4.965 26,717 -0.08(-1.68%)
Feb 07, 2006 5.154 5.154 4.993 5.050 274,074 +0.06(+1.13%)
Feb 06, 2006 5.050 5.097 4.918 4.993 33,156 -0.05(-0.94%)
Feb 03, 2006 5.172 5.172 5.012 5.040 9,869 -0.06(-1.11%)
Feb 02, 2006 5.380 5.465 5.069 5.097 23,762 -0.30(-5.59%)
Feb 01, 2006 5.446 5.446 5.380 5.399 22,532 -0.05(-0.87%)
Jan 31, 2006 5.446 5.515 5.446 5.446 5,173 -0.02(-0.35%)
Jan 30, 2006 5.597 5.597 5.446 5.465 17,586 -0.01(-0.17%)
Jan 27, 2006 5.475 5.512 5.475 5.475 10,593 -0.07(-1.19%)
Jan 26, 2006 5.541 5.550 5.475 5.541 4,439 -0.02(-0.34%)
Jan 25, 2006 5.531 5.626 5.456 5.559 10,506 +0.11(+2.08%)
Jan 24, 2006 5.484 5.503 5.446 5.446 76,598 -0.03(-0.52%)
Jan 23, 2006 5.493 5.550 5.475 5.475 5,403 -0.01(-0.17%)
Jan 20, 2006 5.427 5.484 5.427 5.484 7,226 +0.05(+0.87%)
Jan 19, 2006 5.475 5.484 5.437 5.437 1,695 +0.01(+0.17%)
Jan 18, 2006 5.399 5.446 5.399 5.427 25,967 -0.01(-0.17%)
Jan 17, 2006 5.437 5.484 5.380 5.437 15,658 -0.02(-0.35%)
Jan 13, 2006 5.607 5.607 5.437 5.456 121,625 -0.16(-2.86%)
Jan 12, 2006 5.522 5.626 5.522 5.616 17,904 +0.09(+1.71%)
Jan 11, 2006 5.475 5.531 5.475 5.522 26,280 +0.03(+0.52%)
Jan 10, 2006 5.512 5.644 5.484 5.493 22,608 -0.14(-2.51%)
Jan 09, 2006 5.550 5.710 5.550 5.635 12,825 -0.02(-0.33%)
Jan 06, 2006 5.673 5.720 5.654 5.654 11,018 -0.10(-1.80%)
Jan 05, 2006 5.753 5.777 5.753 5.758 6,144 +0.01(+0.16%)
Jan 04, 2006 5.446 5.786 5.446 5.748 16,728 +0.34(+6.28%)
Jan 03, 2006 5.710 5.710 5.408 5.408 10,239 -0.23(-4.02%)
Dec 30, 2005 5.569 5.635 5.437 5.635 81,164 +0.01(+0.17%)
Dec 29, 2005 5.654 5.654 5.380 5.626 28,914 -0.01(-0.17%)
Dec 28, 2005 5.899 5.899 5.550 5.635 52,019 -0.21(-3.55%)
Dec 27, 2005 5.880 5.880 5.701 5.843 41,848 -0.01(-0.16%)
Dec 23, 2005 5.852 5.899 5.805 5.852 43,945 +0.08(+1.47%)
Dec 22, 2005 5.805 5.805 5.484 5.767 131,580 +0.08(+1.33%)
Dec 21, 2005 5.748 5.805 5.682 5.692 18,080 -0.10(-1.79%)
Dec 20, 2005 5.777 5.805 5.758 5.795 8,666 -0.01(-0.16%)
Dec 19, 2005 5.852 5.852 5.805 5.805 40,026 -0.07(-1.13%)
Dec 16, 2005 6.004 6.004 5.871 5.871 8,920 -0.17(-2.81%)
Dec 15, 2005 6.145 6.145 6.031 6.041 34,948 -0.11(-1.84%)
Dec 14, 2005 6.088 6.173 6.069 6.154 9,282 +0.03(+0.46%)
Dec 13, 2005 6.060 6.173 5.871 6.126 18,795 -0.04(-0.61%)
Dec 12, 2005 6.249 6.333 6.154 6.164 11,209 +0.05(+0.77%)
Dec 09, 2005 6.079 6.173 6.079 6.116 15,128 -0.05(-0.77%)
Dec 08, 2005 6.041 6.230 6.041 6.164 8,314 +0.09(+1.56%)
Dec 07, 2005 6.060 6.560 5.833 6.069 46,061 -0.05(-0.77%)
Dec 06, 2005 6.249 6.324 6.097 6.116 41,513 -0.23(-3.57%)
Dec 05, 2005 6.371 6.447 6.324 6.343 15,697 -0.03(-0.44%)
Dec 02, 2005 6.249 6.435 6.249 6.371 55,230 +0.07(+1.05%)
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.