Skip to main content
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 (%)
Apr 26, 2024 1.980 2.100 1.900 1.940 253,195 -0.01(-0.51%)
Apr 25, 2024 1.920 2.000 1.890 1.950 286,131 -0.03(-1.52%)
Apr 24, 2024 2.220 2.290 1.970 1.980 168,522 -0.29(-12.78%)
Apr 23, 2024 1.890 2.460 1.890 2.270 423,665 +0.38(+20.11%)
Apr 22, 2024 1.930 1.930 1.850 1.890 41,016 -0.03(-1.31%)
Apr 19, 2024 1.970 1.996 1.850 1.915 149,627 -0.05(-2.79%)
Apr 18, 2024 1.990 1.990 1.930 1.970 81,897 +0.01(+0.51%)
Apr 17, 2024 2.100 2.110 1.830 1.960 142,648 -0.09(-4.39%)
Apr 16, 2024 2.160 2.191 2.018 2.050 84,389 -0.12(-5.53%)
Apr 15, 2024 2.350 2.350 2.130 2.170 85,914 -0.17(-7.26%)
Apr 12, 2024 2.380 2.390 2.300 2.340 113,870 -0.01(-0.43%)
Apr 11, 2024 2.360 2.390 2.291 2.350 135,139 +0.01(+0.43%)
Apr 10, 2024 2.280 2.360 2.270 2.340 32,051 +0.00(+0.00%)
Apr 09, 2024 2.270 2.410 2.270 2.340 129,106 +0.08(+3.54%)
Apr 08, 2024 2.300 2.340 2.250 2.260 124,349 -0.01(-0.44%)
Apr 05, 2024 2.340 2.340 2.230 2.270 72,857 -0.06(-2.58%)
Apr 04, 2024 2.380 2.425 2.300 2.330 37,634 -0.02(-0.85%)
Apr 03, 2024 2.370 2.430 2.330 2.350 91,664 -0.02(-0.84%)
Apr 02, 2024 2.430 2.441 2.320 2.370 116,321 -0.06(-2.47%)
Apr 01, 2024 2.460 2.470 2.400 2.430 115,685 +0.02(+0.83%)
Mar 28, 2024 2.390 2.480 2.360 2.410 126,702 +0.05(+2.12%)
Mar 27, 2024 2.390 2.410 2.310 2.360 112,507 -0.03(-1.26%)
Mar 26, 2024 2.330 2.420 2.320 2.390 203,668 +0.06(+2.58%)
Mar 25, 2024 2.620 2.626 2.300 2.330 351,749 -0.21(-8.27%)
Mar 22, 2024 2.560 2.623 2.500 2.540 394,419 -0.02(-0.97%)
Mar 21, 2024 2.900 3.000 2.500 2.565 806,881 +0.06(+2.60%)
Mar 20, 2024 2.420 2.557 2.400 2.500 105,930 +0.01(+0.40%)
Mar 19, 2024 2.480 2.530 2.420 2.490 80,805 -0.01(-0.40%)
Mar 18, 2024 2.420 2.550 2.370 2.500 137,925 +0.04(+1.63%)
Mar 15, 2024 2.600 2.660 2.450 2.460 310,396 -0.08(-3.15%)
Mar 14, 2024 2.590 2.680 2.505 2.540 120,470 -0.05(-1.93%)
Mar 13, 2024 2.590 2.710 2.580 2.590 104,582 +0.00(+0.00%)
Mar 12, 2024 2.650 2.662 2.580 2.590 107,004 -0.06(-2.26%)
Mar 11, 2024 2.700 2.760 2.650 2.650 63,384 -0.03(-1.12%)
Mar 08, 2024 2.700 2.804 2.581 2.680 80,487 -0.01(-0.37%)
Mar 07, 2024 2.640 2.740 2.600 2.690 90,340 +0.08(+3.07%)
Mar 06, 2024 2.640 2.660 2.600 2.610 55,661 -0.04(-1.51%)
Mar 05, 2024 2.650 2.680 2.620 2.650 58,885 +0.01(+0.38%)
Mar 04, 2024 2.670 2.775 2.614 2.640 125,978 -0.03(-1.12%)
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.