Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.820 -0.070 (-3.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2019 10.12 10.32 10.08 10.22 87,816 +0.10(+0.99%)
Jan 30, 2019 10.11 10.22 9.860 10.12 80,359 +0.02(+0.20%)
Jan 29, 2019 10.20 10.23 10.02 10.10 86,354 -0.14(-1.37%)
Jan 28, 2019 10.22 10.50 10.11 10.24 138,363 -0.05(-0.49%)
Jan 25, 2019 10.45 10.58 10.22 10.29 77,300 -0.10(-0.96%)
Jan 24, 2019 10.33 10.48 10.05 10.39 85,140 +0.04(+0.39%)
Jan 23, 2019 10.19 10.44 10.18 10.35 102,028 +0.18(+1.77%)
Jan 22, 2019 10.75 10.90 10.08 10.17 162,692 -0.68(-6.27%)
Jan 18, 2019 10.86 11.25 10.81 10.85 182,700 +0.00(+0.00%)
Jan 17, 2019 10.66 10.94 10.57 10.85 204,441 +0.18(+1.69%)
Jan 16, 2019 10.46 10.73 10.39 10.67 153,837 +0.22(+2.11%)
Jan 15, 2019 10.12 10.45 9.990 10.45 119,991 +0.33(+3.26%)
Jan 14, 2019 9.950 10.29 9.850 10.12 108,811 +0.11(+1.10%)
Jan 11, 2019 9.730 10.23 9.730 10.01 175,000 +0.29(+2.98%)
Jan 10, 2019 10.19 10.19 9.700 9.720 167,014 -0.55(-5.36%)
Jan 09, 2019 10.09 10.37 9.940 10.27 115,265 +0.19(+1.88%)
Jan 08, 2019 9.930 10.10 9.780 10.08 106,253 +0.16(+1.61%)
Jan 07, 2019 9.390 10.00 9.190 9.920 101,826 +0.09(+0.92%)
Jan 04, 2019 9.880 9.950 9.740 9.830 123,100 +0.01(+0.10%)
Jan 03, 2019 9.780 9.990 9.510 9.820 94,074 -0.06(-0.61%)
Jan 02, 2019 9.390 9.910 9.220 9.880 234,135 +0.35(+3.67%)
Dec 31, 2018 9.300 9.820 9.050 9.530 454,200 +0.24(+2.58%)
Dec 28, 2018 8.960 9.340 8.870 9.290 160,700 +0.31(+3.45%)
Dec 27, 2018 8.760 9.030 8.460 8.980 136,249 +0.13(+1.47%)
Dec 26, 2018 9.030 9.090 8.770 8.850 166,718 +0.05(+0.57%)
Dec 24, 2018 8.330 9.020 8.250 8.800 132,700 +0.44(+5.26%)
Dec 21, 2018 9.080 9.225 8.330 8.360 474,500 -0.73(-8.03%)
Dec 20, 2018 9.180 9.410 9.010 9.090 229,192 -0.08(-0.87%)
Dec 19, 2018 9.340 9.560 9.150 9.170 142,399 -0.13(-1.40%)
Dec 18, 2018 9.620 9.620 9.220 9.300 234,415 -0.32(-3.33%)
Dec 17, 2018 10.24 10.25 9.600 9.620 293,968 -0.63(-6.15%)
Dec 14, 2018 10.28 10.50 10.16 10.25 116,400 -0.11(-1.06%)
Dec 13, 2018 10.64 10.69 10.24 10.36 143,801 -0.30(-2.81%)
Dec 12, 2018 10.62 10.88 10.53 10.66 144,134 +0.12(+1.14%)
Dec 11, 2018 10.47 10.58 10.27 10.54 110,890 +0.19(+1.84%)
Dec 10, 2018 10.43 10.73 10.32 10.35 163,434 -0.08(-0.77%)
Dec 07, 2018 10.81 11.00 10.35 10.43 170,000 -0.39(-3.60%)
Dec 06, 2018 10.87 10.98 10.62 10.82 188,781 -0.32(-2.87%)
Dec 04, 2018 10.87 11.20 10.75 11.14 242,700 +0.29(+2.67%)
Dec 03, 2018 10.94 11.48 10.80 10.85 421,923 +0.00(+0.00%)
Nov 30, 2018 10.00 11.20 9.730 10.85 962,800 +0.75(+7.43%)
Nov 29, 2018 8.960 10.31 8.600 10.10 1,593,705 +2.57(+34.13%)
Nov 28, 2018 8.550 8.620 6.780 7.530 1,489,298 -1.03(-12.03%)
Nov 27, 2018 8.990 9.030 8.460 8.560 319,488 -0.48(-5.31%)
Nov 26, 2018 9.230 9.367 9.000 9.040 110,923 -0.01(-0.11%)
Nov 23, 2018 9.010 9.310 8.980 9.050 100,900 +0.01(+0.11%)
Nov 21, 2018 9.040 9.040 9.040 0 +0.38(+4.39%)
Nov 20, 2018 8.990 9.110 8.630 8.660 248,721 -0.40(-4.42%)
Nov 19, 2018 9.240 9.250 9.040 9.060 187,937 -0.18(-1.95%)
Nov 16, 2018 9.450 9.610 9.190 9.240 203,300 -0.31(-3.25%)
Nov 15, 2018 9.200 9.620 9.160 9.550 264,222 +0.30(+3.24%)
Nov 14, 2018 10.05 10.14 9.220 9.250 158,569 -0.76(-7.59%)
Nov 13, 2018 10.54 10.58 10.00 10.01 177,999 -0.49(-4.67%)
Nov 12, 2018 10.49 10.60 10.40 10.50 116,327 +0.00(+0.00%)
Nov 09, 2018 10.50 10.56 10.40 10.50 118,700 -0.04(-0.38%)
Nov 08, 2018 10.41 10.79 10.41 10.54 87,735 +0.04(+0.38%)
Nov 07, 2018 10.40 10.53 10.11 10.50 115,207 +0.16(+1.55%)
Nov 06, 2018 10.29 10.54 9.760 10.34 133,216 +0.01(+0.10%)
Nov 05, 2018 10.49 10.58 10.29 10.33 188,398 -0.16(-1.53%)
Nov 02, 2018 10.31 10.62 10.31 10.49 119,900 +0.20(+1.94%)
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.