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

Kirkland's Inc (NQ: KIRK )

1.850 -0.040 (-2.12%)
Streaming Delayed Price Updated: 9:55 AM 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 30, 2009 2.454 2.482 2.369 2.482 54,634 +0.02(+0.77%)
Jan 29, 2009 2.464 2.464 2.407 2.464 11,230 +0.05(+1.95%)
Jan 28, 2009 2.407 2.454 2.369 2.416 10,142 +0.06(+2.40%)
Jan 27, 2009 2.350 2.426 2.327 2.360 9,969 -0.01(-0.40%)
Jan 26, 2009 2.322 2.407 2.161 2.369 32,124 +0.10(+4.58%)
Jan 23, 2009 2.275 2.331 2.124 2.265 34,229 -0.08(-3.23%)
Jan 22, 2009 2.426 2.511 2.246 2.341 15,780 -0.16(-6.42%)
Jan 21, 2009 2.360 2.530 2.284 2.501 59,397 +0.07(+2.71%)
Jan 20, 2009 2.511 2.539 2.265 2.435 94,942 -0.08(-3.01%)
Jan 16, 2009 2.548 2.615 2.360 2.511 51,585 +0.04(+1.53%)
Jan 15, 2009 2.284 2.492 2.284 2.473 51,837 +0.21(+9.17%)
Jan 14, 2009 2.511 2.700 2.048 2.265 204,745 -0.23(-9.09%)
Jan 13, 2009 2.907 2.964 2.464 2.492 258,497 -0.39(-13.44%)
Jan 12, 2009 2.917 3.030 2.794 2.879 248,921 +0.11(+4.10%)
Jan 09, 2009 2.454 2.822 2.454 2.766 117,599 +0.31(+12.69%)
Jan 08, 2009 2.492 2.596 2.454 2.454 22,695 -0.01(-0.38%)
Jan 07, 2009 2.520 2.548 2.426 2.464 52,706 -0.07(-2.61%)
Jan 06, 2009 2.530 2.539 2.492 2.530 41,756 +0.00(+0.00%)
Jan 05, 2009 2.464 2.530 2.426 2.530 75,309 +0.07(+2.68%)
Jan 02, 2009 2.567 2.567 2.464 2.464 29,361 -0.04(-1.51%)
Dec 31, 2008 2.454 2.548 2.407 2.501 16,221 +0.02(+0.76%)
Dec 30, 2008 2.464 2.511 2.360 2.482 19,840 +0.05(+1.94%)
Dec 29, 2008 2.473 2.473 2.360 2.435 37,691 +0.00(+0.00%)
Dec 26, 2008 2.454 2.615 2.360 2.435 47,909 +0.01(+0.39%)
Dec 24, 2008 2.454 2.454 2.416 2.426 9,111 -0.03(-1.15%)
Dec 23, 2008 2.501 2.501 2.360 2.454 30,504 -0.04(-1.51%)
Dec 22, 2008 2.501 2.501 2.379 2.492 35,331 +0.04(+1.54%)
Dec 19, 2008 2.407 2.454 2.322 2.454 155,056 +0.08(+3.17%)
Dec 18, 2008 2.416 2.501 2.313 2.379 29,136 +0.02(+0.80%)
Dec 17, 2008 2.313 2.526 2.067 2.360 72,124 +0.08(+3.31%)
Dec 16, 2008 2.275 2.341 2.114 2.284 1,015,493 -0.02(-0.82%)
Dec 15, 2008 2.435 2.482 1.982 2.303 46,448 -0.17(-6.87%)
Dec 12, 2008 2.350 2.473 2.294 2.473 11,865 +0.08(+3.56%)
Dec 11, 2008 2.360 2.492 2.360 2.388 42,075 +0.05(+2.02%)
Dec 10, 2008 2.322 2.342 2.275 2.341 19,337 +0.08(+3.33%)
Dec 09, 2008 2.350 2.379 2.265 2.265 23,489 -0.06(-2.44%)
Dec 08, 2008 2.313 2.393 2.246 2.322 67,498 +0.01(+0.41%)
Dec 05, 2008 2.265 2.313 2.143 2.313 6,774 +0.10(+4.70%)
Dec 04, 2008 2.218 2.303 2.209 2.209 3,792 -0.06(-2.50%)
Dec 03, 2008 2.256 2.416 2.190 2.265 36,072 -0.09(-4.00%)
Dec 02, 2008 2.161 2.369 2.161 2.360 74,918 +0.14(+6.38%)
Dec 01, 2008 2.341 2.360 2.039 2.218 14,167 -0.08(-3.69%)
Nov 28, 2008 2.256 2.341 2.256 2.303 8,475 +0.08(+3.83%)
Nov 26, 2008 1.973 2.218 1.973 2.218 16,831 +0.17(+8.29%)
Nov 25, 2008 1.982 2.048 1.888 2.048 14,640 +0.14(+7.43%)
Nov 24, 2008 1.793 1.907 1.793 1.907 27,280 +0.13(+7.45%)
Nov 21, 2008 1.756 1.878 1.652 1.774 53,129 +0.02(+1.08%)
Nov 20, 2008 1.841 1.841 1.671 1.756 52,707 -0.06(-3.13%)
Nov 19, 2008 1.954 1.963 1.812 1.812 40,907 -0.12(-6.34%)
Nov 18, 2008 1.907 1.944 1.869 1.935 14,616 +0.05(+2.50%)
Nov 17, 2008 1.803 1.907 1.793 1.888 16,997 +0.02(+1.01%)
Nov 14, 2008 1.803 1.878 1.793 1.869 46,266 +0.05(+2.59%)
Nov 13, 2008 1.841 1.841 1.718 1.822 14,514 +0.02(+1.05%)
Nov 12, 2008 2.048 2.048 1.793 1.803 21,295 -0.25(-12.39%)
Nov 11, 2008 2.068 2.114 1.944 2.058 16,526 -0.04(-1.80%)
Nov 10, 2008 2.086 2.095 1.992 2.095 12,440 +0.00(+0.00%)
Nov 07, 2008 2.086 2.145 2.001 2.095 31,588 -0.02(-0.89%)
Nov 06, 2008 2.124 2.228 2.114 2.114 46,197 -0.06(-2.61%)
Nov 05, 2008 2.114 2.171 2.001 2.171 24,357 +0.05(+2.22%)
Nov 04, 2008 2.114 2.152 2.086 2.124 14,875 +0.04(+1.81%)
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.