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

Kirkland's Inc (NQ: KIRK )

1.998 -0.272 (-11.96%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 24, 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 (%)
Mar 31, 2009 4.332 4.606 4.266 4.606 244,785 +0.28(+6.55%)
Mar 30, 2009 4.247 4.427 4.096 4.323 153,443 +0.08(+1.78%)
Mar 26, 2009 3.776 4.266 3.757 4.247 227,748 +0.52(+13.92%)
Mar 25, 2009 3.728 3.766 3.672 3.728 351,970 -0.01(-0.25%)
Mar 24, 2009 3.728 3.738 3.643 3.738 87,190 +0.06(+1.54%)
Mar 23, 2009 3.672 3.766 3.313 3.681 162,202 +0.16(+4.56%)
Mar 20, 2009 3.540 3.983 3.464 3.521 447,400 +0.25(+7.80%)
Mar 19, 2009 2.969 3.294 2.969 3.266 47,468 +0.32(+10.90%)
Mar 18, 2009 2.907 3.049 2.879 2.945 34,533 +0.02(+0.65%)
Mar 17, 2009 2.652 2.926 2.530 2.926 65,626 +0.25(+9.15%)
Mar 16, 2009 2.700 2.737 2.643 2.681 16,236 -0.04(-1.39%)
Mar 13, 2009 2.766 2.766 2.501 2.718 11,479 -0.01(-0.35%)
Mar 12, 2009 2.734 2.775 2.709 2.728 25,351 -0.01(-0.34%)
Mar 11, 2009 2.662 2.794 2.558 2.737 11,918 +0.05(+1.75%)
Mar 10, 2009 2.718 2.764 2.643 2.690 38,113 -0.04(-1.38%)
Mar 09, 2009 2.681 2.737 2.605 2.728 10,603 +0.08(+2.85%)
Mar 06, 2009 2.671 2.728 2.482 2.652 12,833 +0.03(+1.14%)
Mar 05, 2009 2.756 2.775 2.605 2.622 19,360 -0.11(-4.20%)
Mar 04, 2009 2.784 2.784 2.718 2.737 7,781 +0.00(+0.00%)
Mar 02, 2009 2.718 2.747 2.615 2.737 42,148 -0.04(-1.36%)
Feb 27, 2009 2.756 2.803 2.747 2.775 5,191 +0.04(+1.38%)
Feb 26, 2009 2.784 2.803 2.643 2.737 42,272 +0.03(+1.05%)
Feb 25, 2009 2.690 2.766 2.567 2.709 80,274 +0.01(+0.35%)
Feb 24, 2009 2.633 2.718 2.473 2.700 75,410 +0.01(+0.35%)
Feb 23, 2009 2.784 2.973 2.690 2.690 20,648 -0.03(-1.04%)
Feb 20, 2009 2.964 2.983 2.709 2.718 60,208 -0.29(-9.72%)
Feb 19, 2009 3.105 3.105 2.992 3.011 28,496 -0.06(-1.85%)
Feb 18, 2009 3.068 3.077 3.002 3.068 44,291 +0.07(+2.20%)
Feb 17, 2009 2.935 3.002 2.851 3.002 40,156 +0.07(+2.25%)
Feb 13, 2009 2.964 2.964 2.879 2.935 45,794 +0.01(+0.33%)
Feb 12, 2009 2.822 2.945 2.747 2.926 31,322 +0.07(+2.31%)
Feb 11, 2009 2.926 2.992 2.652 2.860 86,905 -0.05(-1.62%)
Feb 10, 2009 2.879 2.917 2.756 2.907 56,104 +0.08(+2.67%)
Feb 09, 2009 2.784 2.851 2.784 2.832 146,388 +0.09(+3.45%)
Feb 06, 2009 2.643 2.822 2.643 2.737 74,802 +0.14(+5.45%)
Feb 05, 2009 2.501 2.638 2.501 2.596 37,708 +0.06(+2.23%)
Feb 04, 2009 2.492 2.539 2.407 2.539 19,684 +0.04(+1.51%)
Feb 03, 2009 2.454 2.501 2.435 2.501 15,364 +0.00(+0.00%)
Feb 02, 2009 2.482 2.530 2.416 2.501 17,057 +0.02(+0.76%)
Jan 30, 2009 2.454 2.482 2.369 2.482 54,634 +0.02(+0.77%)
Jan 29, 2009 2.464 2.464 2.407 2.464 11,230 +0.05(+1.95%)
Jan 28, 2009 2.407 2.454 2.369 2.416 10,142 +0.06(+2.40%)
Jan 27, 2009 2.350 2.426 2.327 2.360 9,969 -0.01(-0.40%)
Jan 26, 2009 2.322 2.407 2.161 2.369 32,124 +0.10(+4.58%)
Jan 23, 2009 2.275 2.331 2.124 2.265 34,229 -0.08(-3.23%)
Jan 22, 2009 2.426 2.511 2.246 2.341 15,780 -0.16(-6.42%)
Jan 21, 2009 2.360 2.530 2.284 2.501 59,397 +0.07(+2.71%)
Jan 20, 2009 2.511 2.539 2.265 2.435 94,942 -0.08(-3.01%)
Jan 16, 2009 2.548 2.615 2.360 2.511 51,585 +0.04(+1.53%)
Jan 15, 2009 2.284 2.492 2.284 2.473 51,837 +0.21(+9.17%)
Jan 14, 2009 2.511 2.700 2.048 2.265 204,745 -0.23(-9.09%)
Jan 13, 2009 2.907 2.964 2.464 2.492 258,497 -0.39(-13.44%)
Jan 12, 2009 2.917 3.030 2.794 2.879 248,921 +0.11(+4.10%)
Jan 09, 2009 2.454 2.822 2.454 2.766 117,599 +0.31(+12.69%)
Jan 08, 2009 2.492 2.596 2.454 2.454 22,695 -0.01(-0.38%)
Jan 07, 2009 2.520 2.548 2.426 2.464 52,706 -0.07(-2.61%)
Jan 06, 2009 2.530 2.539 2.492 2.530 41,756 +0.00(+0.00%)
Jan 05, 2009 2.464 2.530 2.426 2.530 75,309 +0.07(+2.68%)
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.