Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2018 9.690 9.690 9.690 0 +0.05(+0.52%)
Mar 28, 2018 9.540 9.880 9.360 9.640 124,103 +0.12(+1.26%)
Mar 27, 2018 9.980 9.980 9.510 9.520 111,842 -0.43(-4.32%)
Mar 26, 2018 9.870 10.07 9.680 9.950 188,769 +0.21(+2.16%)
Mar 23, 2018 10.00 10.03 9.650 9.740 223,535 -0.24(-2.40%)
Mar 22, 2018 10.12 10.27 9.830 9.980 223,924 -0.18(-1.77%)
Mar 21, 2018 9.920 10.47 9.920 10.16 291,704 +0.20(+2.01%)
Mar 20, 2018 9.990 10.10 9.820 9.960 348,648 -0.02(-0.20%)
Mar 19, 2018 9.510 10.20 9.500 9.980 580,878 +0.50(+5.27%)
Mar 16, 2018 9.210 10.06 9.210 9.480 386,254 +0.10(+1.07%)
Mar 15, 2018 9.350 9.460 9.130 9.380 181,386 +0.05(+0.54%)
Mar 14, 2018 9.370 9.540 9.190 9.330 153,403 +0.00(+0.00%)
Mar 13, 2018 9.030 9.480 9.030 9.330 246,025 +0.32(+3.55%)
Mar 12, 2018 8.990 9.090 8.900 9.010 143,498 +0.08(+0.90%)
Mar 09, 2018 9.010 9.090 8.850 8.930 169,769 -0.02(-0.22%)
Mar 08, 2018 8.970 9.040 8.836 8.950 202,536 +0.03(+0.34%)
Mar 07, 2018 9.120 8.800 8.920 142,459 -0.18(-1.98%)
Mar 06, 2018 8.840 9.130 8.800 9.100 105,658 +0.25(+2.82%)
Mar 05, 2018 8.890 9.090 8.800 8.850 109,713 -0.10(-1.12%)
Mar 02, 2018 8.730 9.110 8.610 8.950 113,897 +0.12(+1.36%)
Mar 01, 2018 8.760 9.060 8.690 8.830 181,038 +0.07(+0.80%)
Feb 28, 2018 8.770 8.900 8.630 8.760 190,801 +0.02(+0.23%)
Feb 27, 2018 9.030 9.089 8.550 8.740 317,893 -0.30(-3.32%)
Feb 26, 2018 8.930 9.130 8.840 9.040 195,632 +0.14(+1.57%)
Feb 23, 2018 8.940 9.010 8.810 8.900 222,257 +0.00(+0.00%)
Feb 22, 2018 8.980 9.090 8.680 8.900 259,436 +0.01(+0.11%)
Feb 21, 2018 9.380 9.650 8.851 8.890 554,763 -0.47(-5.02%)
Feb 20, 2018 10.96 11.03 9.300 9.360 879,557 -2.53(-21.28%)
Feb 16, 2018 11.89 11.89 11.89 0 +0.69(+6.16%)
Feb 15, 2018 10.84 11.22 10.64 11.20 113,931 +0.39(+3.61%)
Feb 14, 2018 10.54 10.87 10.52 10.81 48,918 +0.16(+1.50%)
Feb 13, 2018 10.53 10.74 10.53 10.65 55,009 +0.01(+0.09%)
Feb 12, 2018 10.78 10.83 10.49 10.64 65,356 -0.10(-0.93%)
Feb 09, 2018 10.65 10.92 10.39 10.74 91,905 +0.21(+1.99%)
Feb 08, 2018 10.75 10.43 10.53 102,508 -0.05(-0.47%)
Feb 07, 2018 10.59 10.59 10.59 10.58 127,827 -0.01(-0.05%)
Feb 06, 2018 10.20 10.72 10.20 10.59 129,958 -0.14(-1.35%)
Feb 05, 2018 10.77 11.05 10.60 10.73 72,746 -0.17(-1.56%)
Feb 02, 2018 10.84 11.00 10.75 10.90 114,971 -0.05(-0.46%)
Feb 01, 2018 10.59 11.07 10.43 10.95 258,642 +0.34(+3.20%)
Jan 31, 2018 11.36 11.36 10.58 10.61 208,637 -0.72(-6.35%)
Jan 30, 2018 11.50 11.66 11.22 11.33 68,646 -0.28(-2.41%)
Jan 29, 2018 11.82 11.86 11.60 11.61 54,774 -0.26(-2.19%)
Jan 26, 2018 11.83 11.90 11.60 11.87 55,877 +0.05(+0.42%)
Jan 25, 2018 11.77 11.88 11.56 11.82 167,546 +0.08(+0.68%)
Jan 24, 2018 12.15 12.16 11.66 11.74 81,860 -0.36(-2.98%)
Jan 23, 2018 12.35 12.37 12.00 12.10 38,542 -0.24(-1.94%)
Jan 22, 2018 12.18 12.46 11.94 12.34 62,783 +0.15(+1.23%)
Jan 19, 2018 11.96 12.30 11.81 12.19 52,664 +0.22(+1.84%)
Jan 18, 2018 12.20 12.20 11.87 11.97 85,516 -0.24(-1.97%)
Jan 17, 2018 11.99 12.35 11.97 12.21 48,353 +0.24(+2.01%)
Jan 16, 2018 12.40 12.61 11.94 11.97 55,054 -0.40(-3.23%)
Jan 12, 2018 12.37 12.37 12.37 0 +0.19(+1.56%)
Jan 11, 2018 11.75 12.39 11.58 12.18 147,585 +0.44(+3.75%)
Jan 10, 2018 11.94 11.60 11.74 105,953 -0.06(-0.51%)
Jan 09, 2018 11.97 12.16 11.66 11.80 128,188 -0.10(-0.84%)
Jan 08, 2018 12.06 12.10 11.76 11.90 128,644 -0.14(-1.16%)
Jan 05, 2018 12.04 12.15 11.84 12.04 41,399 +0.04(+0.33%)
Jan 04, 2018 11.77 12.08 11.45 12.00 132,828 +0.30(+2.56%)
Jan 03, 2018 12.00 12.21 11.66 11.70 194,225 -0.27(-2.26%)
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.