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

Kirkland's Inc (NQ: KIRK )

1.790 -0.100 (-5.29%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 10, 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 (%)
Jul 30, 2004 10.02 10.02 9.788 9.920 91,854 +0.01(+0.10%)
Jul 29, 2004 9.750 9.986 9.750 9.911 162,626 +0.06(+0.57%)
Jul 28, 2004 9.722 9.911 9.703 9.854 51,489 +0.02(+0.19%)
Jul 27, 2004 9.769 9.873 9.675 9.835 51,913 +0.12(+1.26%)
Jul 26, 2004 9.599 9.854 9.599 9.713 54,243 +0.08(+0.78%)
Jul 23, 2004 9.722 9.892 9.628 9.637 42,695 -0.06(-0.58%)
Jul 22, 2004 9.722 9.949 9.694 9.694 92,914 -0.06(-0.58%)
Jul 21, 2004 9.958 9.976 9.750 9.750 55,409 -0.05(-0.48%)
Jul 20, 2004 9.713 10.01 9.628 9.798 132,855 +0.17(+1.76%)
Jul 19, 2004 9.835 9.835 9.628 9.628 141,013 -0.07(-0.68%)
Jul 16, 2004 9.703 9.911 9.656 9.694 134,232 -0.03(-0.29%)
Jul 15, 2004 9.723 9.892 9.675 9.722 60,176 +0.00(+0.00%)
Jul 14, 2004 9.816 9.864 9.722 9.722 103,826 -0.11(-1.15%)
Jul 13, 2004 9.816 10.01 9.722 9.835 179,577 -0.03(-0.29%)
Jul 12, 2004 9.807 10.25 9.533 9.864 232,126 -1.22(-10.99%)
Jul 09, 2004 11.15 11.17 11.01 11.08 31,889 -0.05(-0.42%)
Jul 08, 2004 11.32 11.35 11.04 11.13 53,820 -0.24(-2.08%)
Jul 07, 2004 11.39 11.41 11.32 11.36 59,011 -0.04(-0.33%)
Jul 06, 2004 11.37 11.42 11.26 11.40 72,678 +0.12(+1.09%)
Jul 02, 2004 11.33 11.33 11.25 11.28 53,290 -0.05(-0.42%)
Jul 01, 2004 11.30 11.36 11.28 11.33 46,827 +0.07(+0.59%)
Jun 30, 2004 11.37 11.52 11.19 11.26 120,459 -0.21(-1.81%)
Jun 29, 2004 11.47 11.53 11.32 11.47 26,380 +0.09(+0.83%)
Jun 28, 2004 11.55 11.55 11.33 11.37 96,092 -0.01(-0.08%)
Jun 25, 2004 11.40 11.63 11.37 11.38 139,529 -0.04(-0.33%)
Jun 24, 2004 11.42 11.53 11.38 11.42 23,731 +0.09(+0.83%)
Jun 23, 2004 11.28 11.51 11.28 11.33 167,075 +0.00(+0.00%)
Jun 22, 2004 11.28 11.35 11.23 11.33 202,143 +0.04(+0.33%)
Jun 21, 2004 11.33 11.35 11.29 11.29 243,038 -0.04(-0.33%)
Jun 18, 2004 11.14 11.44 11.09 11.33 59,541 +0.05(+0.42%)
Jun 17, 2004 11.38 11.42 11.23 11.28 69,606 -0.05(-0.42%)
Jun 16, 2004 11.35 11.37 11.25 11.33 128,935 -0.06(-0.50%)
Jun 15, 2004 11.52 11.52 11.33 11.38 52,231 +0.01(+0.08%)
Jun 14, 2004 11.58 11.58 11.28 11.37 97,575 -0.16(-1.39%)
Jun 10, 2004 11.42 11.63 11.41 11.53 95,456 +0.16(+1.41%)
Jun 09, 2004 11.32 11.45 11.24 11.37 48,946 +0.01(+0.08%)
Jun 08, 2004 11.42 11.42 11.14 11.36 41,742 +0.05(+0.42%)
Jun 07, 2004 11.07 11.34 11.04 11.32 53,820 +0.21(+1.87%)
Jun 04, 2004 10.95 11.11 10.85 11.11 56,045 +0.31(+2.88%)
Jun 03, 2004 11.07 11.07 10.80 10.80 148,641 -0.29(-2.64%)
Jun 02, 2004 10.99 11.11 10.91 11.09 85,074 +0.00(+0.00%)
Jun 01, 2004 11.09 11.09 10.98 11.09 65,368 +0.00(+0.00%)
May 28, 2004 11.23 11.23 10.79 11.09 179,153 -0.09(-0.84%)
May 27, 2004 11.00 11.31 10.68 11.19 159,553 +0.19(+1.72%)
May 26, 2004 11.09 11.22 11.00 11.00 171,101 -0.09(-0.85%)
May 25, 2004 11.09 11.13 10.85 11.09 218,353 +0.05(+0.43%)
May 24, 2004 10.92 11.19 10.89 11.04 485,759 +0.14(+1.30%)
May 21, 2004 10.49 10.99 10.44 10.90 1,250,578 +0.42(+3.96%)
May 20, 2004 12.40 12.40 10.01 10.49 1,755,195 -3.73(-26.23%)
May 18, 2004 14.73 14.92 14.16 14.21 20,659 -0.52(-3.52%)
May 17, 2004 14.16 14.83 13.92 14.73 40,153 +0.58(+4.07%)
May 14, 2004 14.04 14.77 13.92 14.16 36,445 -0.26(-1.83%)
May 13, 2004 15.01 15.07 14.28 14.42 30,300 -0.59(-3.90%)
May 12, 2004 14.54 15.39 13.99 15.01 55,409 +0.49(+3.38%)
May 11, 2004 14.87 14.87 14.35 14.52 77,657 -0.29(-1.98%)
May 10, 2004 14.99 15.10 14.71 14.81 83,273 -0.20(-1.32%)
May 07, 2004 15.41 15.67 15.01 15.01 102,343 -0.40(-2.57%)
May 06, 2004 16.53 16.93 15.23 15.40 309,466 -1.77(-10.28%)
May 05, 2004 17.17 17.44 16.99 17.17 25,638 -0.01(-0.06%)
May 04, 2004 17.82 17.82 17.13 17.18 94,715 -0.35(-1.99%)
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.