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

Kirkland's Inc (NQ: KIRK )

1.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 3.230 3.270 3.150 3.240 82,903 +0.01(+0.31%)
Feb 27, 2023 3.260 3.310 3.180 3.230 73,510 +0.02(+0.62%)
Feb 24, 2023 3.210 3.291 3.150 3.210 85,486 -0.06(-1.83%)
Feb 23, 2023 3.350 3.378 3.200 3.270 44,199 -0.04(-1.21%)
Feb 22, 2023 3.240 3.320 3.170 3.310 127,421 +0.07(+2.16%)
Feb 21, 2023 3.360 3.410 3.230 3.240 127,085 -0.16(-4.71%)
Feb 17, 2023 3.440 3.450 3.280 3.400 140,657 -0.04(-1.16%)
Feb 16, 2023 3.480 3.570 3.420 3.440 74,276 -0.06(-1.71%)
Feb 15, 2023 3.420 3.600 3.420 3.500 81,077 +0.02(+0.43%)
Feb 14, 2023 3.510 3.520 3.460 3.485 52,627 -0.03(-0.85%)
Feb 13, 2023 3.480 3.520 3.390 3.515 78,219 +0.01(+0.14%)
Feb 10, 2023 3.510 3.530 3.450 3.510 83,634 -0.01(-0.28%)
Feb 09, 2023 3.630 3.670 3.470 3.520 122,883 -0.10(-2.76%)
Feb 08, 2023 3.660 3.670 3.570 3.620 104,074 -0.03(-0.82%)
Feb 07, 2023 3.780 3.780 3.560 3.650 154,420 -0.17(-4.45%)
Feb 06, 2023 3.880 3.930 3.700 3.820 160,798 -0.07(-1.80%)
Feb 03, 2023 3.830 3.993 3.830 3.890 164,025 +0.07(+1.83%)
Feb 02, 2023 3.940 4.065 3.720 3.820 262,686 -0.03(-0.78%)
Feb 01, 2023 3.710 3.880 3.670 3.850 107,503 +0.19(+5.19%)
Jan 31, 2023 3.730 3.755 3.610 3.660 159,033 +0.00(+0.00%)
Jan 30, 2023 3.670 3.830 3.620 3.660 167,239 -0.03(-0.81%)
Jan 27, 2023 3.580 3.800 3.580 3.690 126,881 +0.05(+1.37%)
Jan 26, 2023 3.700 3.770 3.630 3.640 41,743 -0.04(-1.09%)
Jan 25, 2023 3.660 3.700 3.580 3.680 82,625 +0.00(+0.00%)
Jan 24, 2023 3.610 3.790 3.588 3.680 160,654 +0.08(+2.22%)
Jan 23, 2023 3.580 3.800 3.560 3.600 214,636 +0.08(+2.27%)
Jan 20, 2023 3.460 3.570 3.400 3.520 102,228 +0.04(+1.15%)
Jan 19, 2023 3.510 3.560 3.450 3.480 107,718 -0.06(-1.69%)
Jan 18, 2023 3.610 3.760 3.501 3.540 124,505 -0.06(-1.67%)
Jan 17, 2023 3.530 3.600 3.500 3.600 122,775 +0.09(+2.56%)
Jan 13, 2023 3.310 3.590 3.305 3.510 195,797 +0.13(+3.85%)
Jan 12, 2023 3.380 3.490 3.260 3.380 300,487 -0.03(-0.88%)
Jan 11, 2023 3.600 3.690 3.380 3.410 517,917 -0.39(-10.26%)
Jan 10, 2023 3.430 3.840 3.430 3.800 262,149 +0.35(+10.14%)
Jan 09, 2023 3.470 3.510 3.410 3.450 170,161 -0.03(-0.86%)
Jan 06, 2023 3.580 3.580 3.370 3.480 157,643 -0.05(-1.42%)
Jan 05, 2023 3.450 3.600 3.413 3.530 120,204 -0.01(-0.28%)
Jan 04, 2023 3.290 3.550 3.210 3.540 169,417 +0.25(+7.60%)
Jan 03, 2023 3.300 3.438 3.220 3.290 119,839 -0.01(-0.30%)
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 3.960 147,654 +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%)
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.