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

Kirkland's Inc (NQ: KIRK )

1.860 +0.010 (+0.54%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 9, 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 (%)
May 31, 2022 6.180 6.195 5.640 5.790 1,297,145 -0.99(-14.60%)
May 27, 2022 6.590 6.870 6.410 6.780 374,632 +0.15(+2.26%)
May 26, 2022 6.560 7.020 6.560 6.630 425,923 +0.20(+3.11%)
May 25, 2022 6.140 6.600 6.140 6.430 258,666 +0.27(+4.38%)
May 24, 2022 6.200 6.210 5.940 6.160 480,541 -0.09(-1.44%)
May 23, 2022 6.390 6.390 6.100 6.250 144,648 -0.12(-1.88%)
May 20, 2022 6.610 6.610 5.980 6.370 285,445 -0.07(-1.09%)
May 19, 2022 6.340 6.700 6.260 6.440 279,384 +0.03(+0.47%)
May 18, 2022 7.120 7.150 6.250 6.410 614,784 -0.78(-10.85%)
May 17, 2022 7.150 7.370 7.059 7.190 256,218 +0.23(+3.30%)
May 16, 2022 7.100 7.230 6.850 6.960 221,601 -0.15(-2.11%)
May 13, 2022 7.160 7.320 7.030 7.110 343,127 +0.10(+1.43%)
May 12, 2022 6.720 7.151 6.660 7.010 324,520 +0.20(+2.94%)
May 11, 2022 7.230 7.230 6.770 6.810 368,333 -0.37(-5.15%)
May 10, 2022 7.280 7.400 6.950 7.180 306,408 +0.02(+0.28%)
May 09, 2022 6.920 7.380 6.880 7.160 257,106 +0.04(+0.56%)
May 06, 2022 7.210 7.400 6.920 7.120 330,545 -0.08(-1.11%)
May 05, 2022 7.410 7.410 6.850 7.200 311,472 -0.34(-4.51%)
May 04, 2022 7.530 7.570 7.110 7.540 312,144 -0.07(-0.92%)
May 03, 2022 7.400 7.700 7.250 7.610 191,606 +0.26(+3.54%)
May 02, 2022 7.210 7.400 7.080 7.350 247,680 +0.12(+1.66%)
Apr 29, 2022 7.470 7.600 7.150 7.230 190,912 -0.28(-3.73%)
Apr 28, 2022 7.200 7.870 7.160 7.510 538,748 +0.51(+7.29%)
Apr 27, 2022 7.220 7.290 6.860 7.000 413,450 -0.18(-2.51%)
Apr 26, 2022 7.540 7.540 7.114 7.180 246,795 -0.44(-5.77%)
Apr 25, 2022 7.550 7.710 7.390 7.620 172,323 -0.01(-0.13%)
Apr 22, 2022 7.540 7.760 7.290 7.630 369,286 -0.09(-1.17%)
Apr 21, 2022 8.280 8.320 7.550 7.720 346,631 -0.48(-5.85%)
Apr 20, 2022 8.420 8.455 8.070 8.200 343,194 -0.20(-2.38%)
Apr 19, 2022 8.280 8.580 8.200 8.400 221,486 +0.15(+1.82%)
Apr 18, 2022 8.610 8.645 8.080 8.250 441,087 -0.46(-5.28%)
Apr 14, 2022 8.820 9.030 8.580 8.710 250,515 +0.01(+0.11%)
Apr 13, 2022 8.310 8.950 8.118 8.700 443,832 +0.36(+4.32%)
Apr 12, 2022 8.490 8.670 8.215 8.340 247,845 -0.08(-0.95%)
Apr 11, 2022 8.390 8.730 8.208 8.420 206,513 -0.04(-0.47%)
Apr 08, 2022 8.570 8.762 8.390 8.460 240,678 -0.10(-1.17%)
Apr 07, 2022 8.630 8.741 8.250 8.560 241,355 -0.09(-1.04%)
Apr 06, 2022 9.070 9.160 8.510 8.650 339,288 -0.58(-6.28%)
Apr 05, 2022 9.480 9.550 9.190 9.230 197,942 -0.22(-2.33%)
Apr 04, 2022 9.230 9.500 9.090 9.450 304,262 +0.28(+3.05%)
Apr 01, 2022 9.300 9.370 9.020 9.170 423,091 -0.12(-1.29%)
Mar 31, 2022 9.690 9.730 9.160 9.290 411,878 -0.36(-3.73%)
Mar 30, 2022 10.24 10.28 9.630 9.650 719,615 -0.71(-6.85%)
Mar 29, 2022 10.30 10.53 10.08 10.36 574,892 +0.22(+2.17%)
Mar 28, 2022 10.74 10.74 9.970 10.14 480,204 -0.45(-4.25%)
Mar 25, 2022 10.94 10.99 10.52 10.59 328,915 -0.36(-3.29%)
Mar 24, 2022 11.37 11.37 10.77 10.95 584,439 -0.31(-2.75%)
Mar 23, 2022 11.41 11.41 11.01 11.26 339,934 -0.24(-2.09%)
Mar 22, 2022 11.18 11.56 11.10 11.50 402,284 +0.35(+3.14%)
Mar 21, 2022 11.67 11.93 11.02 11.15 415,249 -0.53(-4.54%)
Mar 18, 2022 11.15 12.11 11.04 11.68 639,981 +0.45(+4.01%)
Mar 17, 2022 11.43 11.59 10.91 11.23 574,459 -0.48(-4.10%)
Mar 16, 2022 11.22 11.86 11.22 11.71 421,950 +0.56(+5.02%)
Mar 15, 2022 10.39 11.22 10.37 11.15 308,215 +0.70(+6.70%)
Mar 14, 2022 10.85 11.04 10.17 10.45 481,574 -0.44(-4.04%)
Mar 11, 2022 12.52 12.76 10.86 10.89 749,880 -1.60(-12.81%)
Mar 10, 2022 12.99 13.03 12.05 12.49 715,745 -1.30(-9.43%)
Mar 09, 2022 13.49 13.95 13.49 13.79 154,281 +0.63(+4.79%)
Mar 08, 2022 12.79 13.71 12.70 13.16 180,303 +0.37(+2.89%)
Mar 07, 2022 13.40 13.75 12.76 12.79 321,174 -0.45(-3.40%)
Mar 04, 2022 13.81 13.81 13.08 13.24 292,452 -0.71(-5.09%)
Mar 03, 2022 14.68 14.68 13.93 13.95 250,641 -0.54(-3.73%)
Mar 02, 2022 13.83 14.58 13.75 14.49 231,236 +0.74(+5.38%)
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.