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

Kirkland's Inc (NQ: KIRK )

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 27, 2024 1.730 1.800 1.710 1.750 108,561 +0.04(+2.34%)
Nov 26, 2024 1.730 1.770 1.700 1.710 77,796 -0.04(-2.29%)
Nov 25, 2024 1.690 1.840 1.660 1.750 243,986 +0.10(+6.06%)
Nov 22, 2024 1.630 1.681 1.600 1.650 146,978 +0.06(+3.77%)
Nov 21, 2024 1.570 1.610 1.550 1.590 87,237 +0.00(+0.00%)
Nov 20, 2024 1.590 1.600 1.570 1.590 37,653 +0.00(+0.00%)
Nov 19, 2024 1.600 1.619 1.550 1.590 88,586 -0.01(-0.63%)
Nov 18, 2024 1.590 1.630 1.580 1.600 45,074 +0.01(+0.63%)
Nov 15, 2024 1.610 1.620 1.550 1.590 128,826 -0.03(-1.85%)
Nov 14, 2024 1.670 1.680 1.600 1.620 158,480 -0.05(-2.99%)
Nov 13, 2024 1.600 1.680 1.600 1.670 209,104 +0.02(+1.21%)
Nov 12, 2024 1.690 1.740 1.640 1.650 180,799 -0.07(-4.07%)
Nov 11, 2024 1.800 1.831 1.650 1.720 245,116 -0.06(-3.37%)
Nov 08, 2024 1.800 1.800 1.661 1.780 217,660 +0.04(+2.30%)
Nov 07, 2024 1.640 1.780 1.640 1.740 154,800 +0.09(+5.45%)
Nov 06, 2024 1.680 1.690 1.590 1.650 231,853 +0.07(+4.43%)
Nov 05, 2024 1.530 1.680 1.530 1.580 200,634 +0.07(+4.64%)
Nov 04, 2024 1.600 1.680 1.500 1.510 443,184 -0.08(-5.03%)
Nov 01, 2024 1.630 1.661 1.580 1.590 141,091 -0.01(-0.63%)
Oct 31, 2024 1.670 1.769 1.590 1.600 178,713 -0.04(-2.44%)
Oct 30, 2024 1.750 1.790 1.640 1.640 200,306 -0.11(-6.29%)
Oct 29, 2024 1.850 1.890 1.720 1.750 196,237 -0.12(-6.42%)
Oct 28, 2024 1.870 1.900 1.840 1.870 322,935 +0.03(+1.63%)
Oct 25, 2024 1.910 1.960 1.780 1.840 182,755 -0.05(-2.65%)
Oct 24, 2024 2.000 2.000 1.880 1.890 138,071 -0.09(-4.55%)
Oct 23, 2024 2.090 2.110 1.940 1.980 180,106 -0.08(-3.88%)
Oct 22, 2024 2.150 2.300 2.040 2.060 250,668 -0.05(-2.37%)
Oct 21, 2024 2.400 2.500 2.030 2.110 1,066,996 +0.12(+6.03%)
Oct 18, 2024 1.960 2.010 1.960 1.990 26,561 +0.03(+1.53%)
Oct 17, 2024 1.990 2.000 1.950 1.960 43,245 -0.03(-1.51%)
Oct 16, 2024 1.940 2.050 1.930 1.990 105,577 +0.05(+2.58%)
Oct 15, 2024 2.010 2.035 1.930 1.940 72,587 -0.08(-3.97%)
Oct 14, 2024 2.060 2.060 2.008 2.020 43,763 -0.04(-1.94%)
Oct 11, 2024 2.010 2.063 1.990 2.060 38,333 +0.07(+3.52%)
Oct 10, 2024 2.020 2.030 1.985 1.990 33,307 -0.06(-2.93%)
Oct 09, 2024 2.030 2.078 1.985 2.050 37,033 +0.02(+0.99%)
Oct 08, 2024 2.020 2.040 1.930 2.030 66,779 +0.02(+1.00%)
Oct 07, 2024 2.050 2.100 1.970 2.010 47,552 -0.04(-1.95%)
Oct 04, 2024 2.080 2.137 1.995 2.050 53,769 -0.01(-0.49%)
Oct 03, 2024 2.180 2.190 2.055 2.060 65,836 -0.10(-4.63%)
Oct 02, 2024 2.080 2.170 2.060 2.160 93,538 +0.06(+2.86%)
Oct 01, 2024 2.190 2.190 2.070 2.100 91,049 -0.09(-4.11%)
Sep 30, 2024 2.170 2.190 2.113 2.190 94,430 +0.01(+0.46%)
Sep 27, 2024 2.070 2.200 2.050 2.180 188,767 +0.14(+6.86%)
Sep 26, 2024 2.020 2.069 1.900 2.040 152,749 +0.02(+0.99%)
Sep 25, 2024 2.070 2.100 2.015 2.020 105,634 -0.07(-3.35%)
Sep 24, 2024 2.090 2.120 2.073 2.090 60,189 +0.01(+0.48%)
Sep 23, 2024 2.260 2.260 2.070 2.080 348,349 -0.15(-6.73%)
Sep 20, 2024 1.940 2.230 1.907 2.230 314,293 +0.30(+15.54%)
Sep 19, 2024 1.940 1.940 1.900 1.930 95,133 +0.02(+1.05%)
Sep 18, 2024 1.900 1.950 1.891 1.910 39,496 +0.00(+0.00%)
Sep 17, 2024 1.940 1.950 1.900 1.910 90,701 -0.01(-0.52%)
Sep 16, 2024 1.920 1.950 1.850 1.920 242,697 +0.00(+0.00%)
Sep 13, 2024 1.680 1.930 1.635 1.920 358,038 +0.26(+16.01%)
Sep 12, 2024 1.570 1.655 1.540 1.655 101,400 +0.08(+5.41%)
Sep 11, 2024 1.490 1.570 1.460 1.570 38,365 +0.08(+5.37%)
Sep 10, 2024 1.510 1.510 1.470 1.490 107,037 -0.01(-0.67%)
Sep 09, 2024 1.530 1.551 1.480 1.500 54,294 -0.03(-1.96%)
Sep 06, 2024 1.580 1.580 1.470 1.530 78,829 -0.01(-0.65%)
Sep 05, 2024 1.590 1.650 1.480 1.540 84,803 +0.02(+1.32%)
Sep 04, 2024 1.530 1.540 1.460 1.520 86,317 +0.00(+0.00%)
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.