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 (%)
Jan 31, 2024 3.110 3.300 3.030 3.300 288,531 +0.20(+6.45%)
Jan 30, 2024 3.010 3.150 2.950 3.100 156,157 +0.04(+1.31%)
Jan 29, 2024 2.970 3.080 2.940 3.060 97,786 +0.04(+1.32%)
Jan 26, 2024 3.000 3.150 2.962 3.020 206,490 +0.04(+1.34%)
Jan 25, 2024 3.020 3.045 2.910 2.980 48,987 -0.02(-0.67%)
Jan 24, 2024 3.100 3.106 2.910 3.000 41,636 -0.09(-2.91%)
Jan 23, 2024 3.000 3.180 2.890 3.090 119,036 +0.14(+4.75%)
Jan 22, 2024 3.080 3.100 2.850 2.950 192,743 -0.08(-2.64%)
Jan 19, 2024 2.800 3.080 2.760 3.030 393,626 +0.51(+20.24%)
Jan 18, 2024 2.560 2.620 2.440 2.520 53,949 -0.02(-0.79%)
Jan 17, 2024 2.510 2.620 2.500 2.540 36,787 -0.02(-0.78%)
Jan 16, 2024 2.760 2.780 2.500 2.560 317,209 -0.20(-7.25%)
Jan 12, 2024 2.900 2.925 2.710 2.760 218,750 -0.11(-3.83%)
Jan 11, 2024 2.800 2.880 2.660 2.870 119,055 +0.02(+0.70%)
Jan 10, 2024 2.950 2.992 2.800 2.850 75,855 -0.07(-2.40%)
Jan 09, 2024 2.910 2.990 2.910 2.920 55,416 -0.05(-1.68%)
Jan 08, 2024 2.980 3.020 2.920 2.970 94,630 -0.03(-1.00%)
Jan 05, 2024 3.020 3.119 2.950 3.000 208,235 +0.00(+0.00%)
Jan 04, 2024 3.010 3.070 2.968 3.000 108,950 -0.03(-0.99%)
Jan 03, 2024 3.190 3.190 2.950 3.030 99,449 -0.16(-5.02%)
Jan 02, 2024 3.070 3.190 3.047 3.190 88,278 +0.17(+5.63%)
Dec 29, 2023 3.130 3.130 3.010 3.020 78,207 -0.10(-3.21%)
Dec 28, 2023 2.920 3.140 2.920 3.120 156,399 +0.22(+7.59%)
Dec 27, 2023 3.140 3.260 2.900 2.900 212,947 -0.23(-7.35%)
Dec 26, 2023 3.260 3.370 3.120 3.130 131,921 -0.17(-5.15%)
Dec 22, 2023 3.370 3.426 3.230 3.300 105,754 -0.09(-2.65%)
Dec 21, 2023 3.340 3.390 3.250 3.390 67,952 +0.15(+4.63%)
Dec 20, 2023 3.400 3.500 3.220 3.240 118,215 -0.16(-4.71%)
Dec 19, 2023 3.300 3.530 3.300 3.400 252,565 +0.16(+4.94%)
Dec 18, 2023 3.290 3.300 3.180 3.240 94,174 -0.01(-0.31%)
Dec 15, 2023 3.190 3.300 3.145 3.250 111,008 +0.01(+0.31%)
Dec 14, 2023 3.200 3.430 3.110 3.240 394,440 +0.07(+2.21%)
Dec 13, 2023 3.130 3.200 2.970 3.170 129,667 +0.02(+0.63%)
Dec 12, 2023 3.020 3.180 3.000 3.150 234,517 +0.14(+4.65%)
Dec 11, 2023 2.890 3.180 2.800 3.010 289,702 +0.20(+7.12%)
Dec 08, 2023 2.620 2.890 2.605 2.810 190,859 +0.19(+7.25%)
Dec 07, 2023 2.850 2.950 2.570 2.620 210,573 -0.23(-8.07%)
Dec 06, 2023 3.200 3.220 2.780 2.850 259,639 -0.37(-11.49%)
Dec 05, 2023 3.340 3.400 3.050 3.220 183,528 -0.16(-4.73%)
Dec 04, 2023 3.070 3.540 3.000 3.380 567,641 +0.27(+8.68%)
Dec 01, 2023 2.570 3.150 2.480 3.110 591,272 +0.66(+26.94%)
Nov 30, 2023 2.580 2.600 2.280 2.450 392,501 +0.02(+0.82%)
Nov 29, 2023 2.390 2.550 2.320 2.430 257,547 +0.11(+4.74%)
Nov 28, 2023 2.200 2.350 2.190 2.320 128,889 +0.14(+6.42%)
Nov 27, 2023 2.200 2.470 2.030 2.180 389,817 -0.05(-2.24%)
Nov 24, 2023 2.050 2.240 2.010 2.230 88,806 +0.21(+10.40%)
Nov 22, 2023 1.980 2.040 1.875 2.020 79,178 +0.10(+5.21%)
Nov 21, 2023 2.080 2.080 1.860 1.920 159,682 -0.15(-7.25%)
Nov 20, 2023 1.890 2.070 1.890 2.070 103,998 +0.19(+10.11%)
Nov 17, 2023 1.730 1.980 1.710 1.880 227,490 +0.17(+9.94%)
Nov 16, 2023 1.800 1.830 1.630 1.710 82,315 -0.09(-5.00%)
Nov 15, 2023 1.620 1.880 1.598 1.800 219,555 +0.18(+11.11%)
Nov 14, 2023 1.410 1.640 1.410 1.620 170,885 +0.20(+14.08%)
Nov 13, 2023 1.550 1.550 1.400 1.420 114,697 -0.10(-6.58%)
Nov 10, 2023 1.570 1.610 1.500 1.520 53,061 -0.01(-0.65%)
Nov 09, 2023 1.630 1.650 1.510 1.530 41,115 -0.09(-5.56%)
Nov 08, 2023 1.610 1.657 1.580 1.620 54,503 +0.00(+0.00%)
Nov 07, 2023 1.660 1.660 1.610 1.620 59,632 -0.04(-2.41%)
Nov 06, 2023 1.720 1.754 1.650 1.660 52,744 -0.03(-1.78%)
Nov 03, 2023 1.610 1.700 1.580 1.690 91,101 +0.07(+4.32%)
Nov 02, 2023 1.650 1.650 1.580 1.620 48,631 +0.01(+0.62%)
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.