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 (%)
Feb 29, 2024 2.860 2.870 2.600 2.670 194,978 -0.14(-4.98%)
Feb 28, 2024 2.810 2.888 2.781 2.810 117,785 +0.00(+0.00%)
Feb 27, 2024 2.620 2.830 2.620 2.810 65,936 +0.20(+7.66%)
Feb 26, 2024 2.720 2.720 2.610 2.610 40,569 +0.00(+0.00%)
Feb 23, 2024 2.540 2.650 2.380 2.610 255,056 +0.03(+1.16%)
Feb 22, 2024 2.660 2.690 2.550 2.580 99,763 -0.07(-2.64%)
Feb 21, 2024 2.790 2.800 2.630 2.650 178,534 -0.10(-3.64%)
Feb 20, 2024 2.820 2.830 2.710 2.750 99,917 -0.08(-2.83%)
Feb 16, 2024 2.840 2.890 2.766 2.830 164,876 -0.01(-0.35%)
Feb 15, 2024 2.850 2.940 2.800 2.840 60,100 -0.01(-0.35%)
Feb 14, 2024 2.930 2.950 2.810 2.850 107,531 -0.04(-1.38%)
Feb 13, 2024 2.910 2.969 2.850 2.890 70,413 -0.09(-3.02%)
Feb 12, 2024 2.820 3.050 2.820 2.980 308,695 +0.15(+5.30%)
Feb 09, 2024 2.840 2.910 2.740 2.830 45,866 +0.03(+1.07%)
Feb 08, 2024 2.890 2.930 2.800 2.800 119,202 -0.11(-3.78%)
Feb 07, 2024 3.070 3.070 2.820 2.910 154,783 -0.16(-5.21%)
Feb 06, 2024 2.980 3.150 2.950 3.070 70,497 +0.06(+1.99%)
Feb 05, 2024 3.050 3.100 2.880 3.010 216,684 -0.07(-2.27%)
Feb 02, 2024 3.150 3.250 3.075 3.080 117,974 -0.02(-0.65%)
Feb 01, 2024 3.260 3.260 3.020 3.100 92,069 -0.20(-6.06%)
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%)
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.