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

Kirkland's Inc (NQ: KIRK )

1.845 -0.025 (-1.34%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 8, 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 30, 2022 3.010 3.310 3.010 3.300 255,678 +0.27(+8.91%)
Dec 29, 2022 3.030 3.090 2.960 3.030 241,944 +0.05(+1.68%)
Dec 28, 2022 3.050 3.189 2.955 2.980 273,817 -0.13(-4.18%)
Dec 27, 2022 3.020 3.130 2.900 3.110 306,037 +0.03(+0.97%)
Dec 23, 2022 3.250 3.260 3.059 3.080 261,657 -0.19(-5.81%)
Dec 22, 2022 3.410 3.410 3.170 3.270 313,568 -0.15(-4.39%)
Dec 21, 2022 3.580 3.651 3.395 3.420 280,615 -0.14(-3.93%)
Dec 20, 2022 3.600 3.690 3.480 3.560 211,909 -0.06(-1.66%)
Dec 19, 2022 3.650 3.740 3.580 3.620 219,085 -0.10(-2.69%)
Dec 16, 2022 3.650 3.740 3.590 3.720 103,066 +0.03(+0.81%)
Dec 15, 2022 3.550 3.730 3.470 3.690 200,066 +0.05(+1.37%)
Dec 14, 2022 3.760 3.780 3.570 3.640 220,048 -0.06(-1.62%)
Dec 13, 2022 3.990 4.081 3.700 3.700 317,113 -0.17(-4.39%)
Dec 12, 2022 3.940 3.940 3.780 3.870 188,290 -0.08(-2.03%)
Dec 09, 2022 3.940 3.970 3.881 3.950 116,564 -0.01(-0.25%)
Dec 08, 2022 3.900 4.000 3.810 3.960 147,623 +0.10(+2.59%)
Dec 07, 2022 3.950 4.020 3.810 3.860 246,491 -0.19(-4.69%)
Dec 06, 2022 4.270 4.318 3.910 4.050 504,147 -0.19(-4.48%)
Dec 05, 2022 3.850 4.870 3.810 4.240 2,879,895 +0.40(+10.42%)
Dec 02, 2022 3.650 3.890 3.650 3.840 907,839 +0.03(+0.79%)
Dec 01, 2022 3.920 4.000 3.740 3.810 417,544 -0.03(-0.78%)
Nov 30, 2022 3.760 3.840 3.620 3.840 434,325 +0.13(+3.50%)
Nov 29, 2022 3.700 3.730 3.630 3.710 168,969 -0.02(-0.54%)
Nov 28, 2022 3.950 3.950 3.670 3.730 260,960 -0.29(-7.21%)
Nov 25, 2022 3.820 4.049 3.790 4.020 169,945 +0.20(+5.24%)
Nov 23, 2022 3.700 3.820 3.650 3.820 138,941 +0.12(+3.24%)
Nov 22, 2022 3.560 3.710 3.490 3.700 77,052 +0.16(+4.52%)
Nov 21, 2022 3.700 3.700 3.500 3.540 127,845 -0.18(-4.84%)
Nov 18, 2022 3.800 3.823 3.620 3.720 179,187 -0.06(-1.59%)
Nov 17, 2022 4.020 4.020 3.665 3.780 399,012 -0.29(-7.13%)
Nov 16, 2022 4.350 4.350 3.970 4.070 358,951 -0.32(-7.29%)
Nov 15, 2022 4.320 4.540 4.320 4.390 340,642 +0.12(+2.81%)
Nov 14, 2022 4.220 4.320 4.120 4.270 219,429 +0.05(+1.18%)
Nov 11, 2022 4.060 4.340 3.920 4.220 253,243 +0.22(+5.50%)
Nov 10, 2022 3.930 4.170 3.910 4.000 391,309 +0.21(+5.54%)
Nov 09, 2022 3.810 3.810 3.710 3.790 147,385 +0.03(+0.80%)
Nov 08, 2022 3.880 3.950 3.750 3.760 145,247 -0.12(-3.09%)
Nov 07, 2022 3.730 3.900 3.670 3.880 131,498 +0.10(+2.65%)
Nov 04, 2022 3.820 3.820 3.620 3.780 174,283 +0.04(+1.07%)
Nov 03, 2022 3.700 3.770 3.600 3.740 214,966 +0.11(+3.03%)
Nov 02, 2022 3.890 3.610 3.630 303,491 -0.22(-5.71%)
Nov 01, 2022 3.810 3.940 3.770 3.850 474,558 +0.06(+1.58%)
Oct 31, 2022 3.610 3.850 3.610 3.790 231,650 +0.15(+4.12%)
Oct 28, 2022 3.610 3.670 3.490 3.640 130,886 +0.03(+0.83%)
Oct 27, 2022 3.640 3.750 3.550 3.610 208,983 +0.00(+0.00%)
Oct 26, 2022 3.700 3.880 3.600 3.610 230,560 -0.11(-2.96%)
Oct 25, 2022 3.410 3.785 3.410 3.720 502,999 +0.32(+9.41%)
Oct 24, 2022 3.460 3.520 3.377 3.400 160,223 -0.06(-1.73%)
Oct 21, 2022 3.420 3.515 3.390 3.460 121,202 -0.02(-0.57%)
Oct 20, 2022 3.420 3.540 3.390 3.480 173,593 +0.12(+3.57%)
Oct 19, 2022 3.640 3.640 3.340 3.360 273,515 -0.24(-6.67%)
Oct 18, 2022 3.900 3.970 3.560 3.600 437,717 -0.17(-4.51%)
Oct 17, 2022 3.890 4.000 3.730 3.770 524,792 -0.06(-1.57%)
Oct 14, 2022 3.860 4.000 3.740 3.830 471,173 +0.12(+3.23%)
Oct 13, 2022 3.470 3.890 3.434 3.710 496,480 +0.12(+3.34%)
Oct 12, 2022 3.690 3.690 3.540 3.590 153,473 -0.01(-0.28%)
Oct 11, 2022 3.570 3.720 3.470 3.600 244,745 +0.01(+0.28%)
Oct 10, 2022 3.500 3.650 3.373 3.590 273,461 +0.06(+1.70%)
Oct 07, 2022 3.530 3.590 3.440 3.530 268,818 -0.07(-1.94%)
Oct 06, 2022 3.480 3.660 3.450 3.600 270,421 +0.07(+1.98%)
Oct 05, 2022 3.460 3.570 3.360 3.530 238,045 +0.00(+0.00%)
Oct 04, 2022 3.120 3.555 3.110 3.530 632,176 +0.50(+16.50%)
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.