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

Kirkland's Inc (NQ: KIRK )

1.850 -0.020 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
May 01, 2020 0.9111 0.9200 0.8800 0.8999 193,400 -0.01(-1.23%)
Apr 30, 2020 0.9300 0.9300 0.8941 0.9111 169,768 -0.01(-1.28%)
Apr 29, 2020 0.8902 0.9300 0.8900 0.9229 319,208 +0.03(+3.70%)
Apr 28, 2020 0.9400 0.9400 0.8800 0.8900 316,964 -0.05(-5.52%)
Apr 27, 2020 0.9400 0.9462 0.8900 0.9420 326,655 +0.04(+4.32%)
Apr 24, 2020 0.9400 0.9400 0.8900 0.9030 194,000 -0.03(-3.42%)
Apr 23, 2020 0.9600 0.9600 0.9001 0.9350 277,695 +0.04(+3.89%)
Apr 22, 2020 0.8900 0.9199 0.8500 0.9000 165,563 +0.02(+2.05%)
Apr 21, 2020 0.9300 0.9399 0.8500 0.8819 194,071 -0.06(-6.17%)
Apr 20, 2020 0.9169 0.9600 0.9000 0.9399 367,522 +0.04(+4.79%)
Apr 17, 2020 0.8300 0.9100 0.8200 0.8969 484,900 +0.09(+10.73%)
Apr 16, 2020 0.8400 0.8400 0.7800 0.8100 188,551 +0.00(+0.00%)
Apr 15, 2020 0.8100 0.8198 0.7801 0.8100 199,713 +0.01(+1.25%)
Apr 14, 2020 0.8000 0.8300 0.7800 0.8000 198,955 -0.01(-1.23%)
Apr 13, 2020 0.8000 0.8199 0.7617 0.8100 221,535 +0.02(+2.57%)
Apr 09, 2020 0.8100 0.8500 0.7200 0.7897 600,400 -0.00(-0.04%)
Apr 08, 2020 0.7700 0.8200 0.7600 0.7900 462,118 +0.07(+9.72%)
Apr 07, 2020 0.7500 0.7900 0.7200 0.7200 313,147 +0.01(+1.41%)
Apr 06, 2020 0.7100 0.7500 0.7000 0.7100 316,443 +0.00(+0.00%)
Apr 03, 2020 0.7500 0.7500 0.6901 0.7100 169,200 -0.02(-2.74%)
Apr 02, 2020 0.7100 0.8000 0.6800 0.7300 452,343 +0.00(+0.00%)
Apr 01, 2020 0.7700 0.7700 0.6900 0.7300 368,818 -0.04(-5.75%)
Mar 31, 2020 0.8200 0.8200 0.7600 0.7745 225,112 -0.02(-1.96%)
Mar 30, 2020 0.8500 0.8500 0.7500 0.7900 514,347 +0.02(+2.93%)
Mar 27, 2020 0.8800 0.9600 0.7500 0.7675 953,800 -0.10(-11.78%)
Mar 26, 2020 0.8400 0.9000 0.7700 0.8700 344,874 +0.05(+6.10%)
Mar 25, 2020 0.9000 0.9000 0.7700 0.8200 406,098 +0.02(+2.50%)
Mar 24, 2020 0.8400 0.8400 0.7600 0.8000 319,213 +0.02(+3.21%)
Mar 23, 2020 0.7245 0.8500 0.6700 0.7751 478,830 +0.09(+12.33%)
Mar 20, 2020 0.8200 0.8987 0.6300 0.6900 2,639,100 -0.11(-13.75%)
Mar 19, 2020 0.6700 0.8000 0.6200 0.8000 484,222 +0.15(+23.08%)
Mar 18, 2020 0.6200 0.6692 0.5950 0.6500 678,900 +0.02(+3.17%)
Mar 17, 2020 0.6400 0.7000 0.6000 0.6300 626,245 -0.04(-5.97%)
Mar 16, 2020 0.7500 0.8500 0.5600 0.6700 974,449 -0.17(-19.77%)
Mar 13, 2020 1.010 1.015 0.7453 0.8351 528,900 +0.03(+3.10%)
Mar 12, 2020 0.9800 0.9900 0.8100 0.8100 387,191 -0.22(-21.36%)
Mar 11, 2020 1.150 1.150 1.000 1.030 594,397 -0.12(-10.43%)
Mar 10, 2020 1.190 1.190 1.100 1.150 736,108 +0.00(+0.00%)
Mar 09, 2020 1.200 1.220 1.150 1.150 509,362 -0.11(-8.73%)
Mar 06, 2020 1.250 1.290 1.220 1.260 341,500 +0.01(+0.80%)
Mar 05, 2020 1.310 1.310 1.230 1.250 267,975 -0.07(-5.30%)
Mar 04, 2020 1.280 1.340 1.250 1.320 736,897 +0.08(+6.45%)
Mar 03, 2020 1.200 1.280 1.180 1.240 349,396 +0.06(+5.08%)
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.