Indicators

Kirkland's Inc (NQ: KIRK )

1.905 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.100	1.150	1.075	1.130	504,100	+0.05(+4.63%)
May 28, 2020	1.160	1.170	1.070	1.080	708,583	-0.06(-5.26%)
May 27, 2020	1.050	1.190	1.000	1.140	2,858,880	+0.11(+10.68%)
May 26, 2020	1.020	1.040	0.9900	1.030	780,680	+0.06(+6.20%)
May 22, 2020	0.9450	0.9800	0.9399	0.9699	383,500	+0.03(+3.18%)
May 21, 2020	1.030	1.060	0.9013	0.9400	1,142,763	-0.12(-11.32%)
May 20, 2020	1.030	1.120	1.030	1.060	1,210,338	+0.01(+0.95%)
May 19, 2020	1.260	1.300	1.000	1.050	7,223,834	+0.21(+25.00%)
May 18, 2020	0.8400	0.8600	0.8100	0.8400	1,896,972	+0.02(+2.45%)
May 15, 2020	0.7749	0.8400	0.7600	0.8199	289,700	+0.02(+2.49%)
May 14, 2020	0.8000	0.8400	0.7600	0.8000	254,089	+0.00(+0.00%)
May 13, 2020	0.8300	0.8900	0.7800	0.8000	648,928	+0.01(+1.01%)
May 12, 2020	0.7803	0.8412	0.7623	0.7920	240,671	+0.03(+4.21%)
May 11, 2020	0.8200	0.8300	0.7500	0.7600	259,755	-0.04(-5.00%)
May 08, 2020	0.7800	0.8200	0.7800	0.8000	155,100	+0.01(+1.27%)
May 07, 2020	0.8200	0.8200	0.7700	0.7900	252,410	-0.03(-3.66%)
May 06, 2020	0.8500	0.8500	0.8000	0.8200	185,000	-0.01(-1.66%)
May 05, 2020	0.8500	0.8845	0.8300	0.8338	230,410	-0.03(-3.84%)
May 04, 2020	0.9100	0.9100	0.8207	0.8671	358,982	-0.03(-3.64%)

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.