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

Kirkland's Inc (NQ: KIRK )

1.780 +0.040 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 30, 2008 2.511 2.728 2.143 2.548 531,694 +0.32(+14.41%)
May 29, 2008 2.284 2.284 2.218 2.228 25,398 -0.08(-3.67%)
May 28, 2008 2.237 2.445 1.793 2.313 246,490 -0.14(-5.77%)
May 27, 2008 2.480 2.492 2.435 2.454 16,647 +0.00(+0.00%)
May 26, 2008 2.577 2.577 2.341 2.454 29,262 +0.00(+0.00%)
May 23, 2008 2.577 2.577 2.341 2.454 29,262 -0.08(-3.35%)
May 22, 2008 2.473 2.605 2.360 2.539 107,427 +0.10(+4.26%)
May 21, 2008 2.520 2.643 2.303 2.435 138,423 -0.11(-4.44%)
May 20, 2008 2.171 2.832 2.171 2.548 202,327 +0.42(+20.00%)
May 19, 2008 2.077 2.322 2.058 2.124 85,847 +0.07(+3.21%)
May 16, 2008 1.916 2.067 1.841 2.058 70,681 +0.17(+9.00%)
May 15, 2008 1.841 1.888 1.841 1.888 28,542 +0.07(+3.63%)
May 14, 2008 1.699 1.831 1.699 1.822 39,926 +0.07(+3.76%)
May 13, 2008 1.633 1.784 1.633 1.756 27,137 +0.09(+5.68%)
May 12, 2008 1.661 1.671 1.586 1.661 31,916 -0.04(-2.22%)
May 09, 2008 1.661 1.699 1.661 1.699 17,455 +0.04(+2.27%)
May 08, 2008 1.699 1.699 1.652 1.661 14,133 -0.03(-1.68%)
May 07, 2008 1.699 1.699 1.605 1.690 21,527 +0.00(+0.00%)
May 06, 2008 1.652 1.690 1.652 1.690 25,390 +0.04(+2.29%)
May 05, 2008 1.699 1.699 1.567 1.652 23,472 -0.05(-2.78%)
May 02, 2008 1.482 1.699 1.482 1.699 56,296 +0.21(+13.92%)
May 01, 2008 1.595 1.595 1.463 1.491 20,287 -0.14(-8.67%)
Apr 30, 2008 1.444 1.633 1.321 1.633 131,173 +0.19(+13.07%)
Apr 29, 2008 1.416 1.453 1.406 1.444 16,407 +0.00(+0.00%)
Apr 28, 2008 1.416 1.633 1.359 1.444 31,874 -0.02(-1.30%)
Apr 25, 2008 1.463 1.472 1.227 1.463 38,414 +0.00(+0.01%)
Apr 24, 2008 1.444 1.463 1.180 1.463 59,316 +0.00(+0.00%)
Apr 23, 2008 1.520 1.566 1.388 1.463 90,702 -0.23(-13.41%)
Apr 22, 2008 1.708 1.737 1.614 1.690 24,009 -0.01(-0.56%)
Apr 21, 2008 1.557 2.029 1.454 1.699 270,575 +0.16(+10.43%)
Apr 18, 2008 1.491 1.567 1.180 1.539 99,044 +0.17(+12.41%)
Apr 17, 2008 1.388 1.416 1.321 1.369 26,001 +0.00(+0.00%)
Apr 16, 2008 1.350 1.378 1.345 1.369 7,604 +0.03(+2.11%)
Apr 15, 2008 1.293 1.378 1.284 1.340 18,765 +0.03(+2.16%)
Apr 14, 2008 1.331 1.397 1.293 1.312 17,810 +0.01(+0.72%)
Apr 11, 2008 1.340 1.350 1.189 1.303 42,603 -0.08(-6.12%)
Apr 10, 2008 1.435 1.435 1.123 1.388 59,652 -0.03(-2.00%)
Apr 09, 2008 1.444 1.444 1.388 1.416 14,620 -0.03(-1.96%)
Apr 08, 2008 1.350 1.444 1.340 1.444 109,527 +0.10(+7.75%)
Apr 07, 2008 1.406 1.406 1.274 1.340 66,189 +0.00(+0.00%)
Apr 04, 2008 1.255 1.369 1.227 1.340 76,172 +0.11(+9.23%)
Apr 03, 2008 1.321 1.321 1.133 1.227 46,316 -0.08(-5.80%)
Apr 02, 2008 1.378 1.388 1.236 1.303 75,328 -0.08(-5.48%)
Apr 01, 2008 1.199 1.388 1.199 1.378 111,074 +0.18(+14.96%)
Mar 31, 2008 1.076 1.199 1.010 1.199 134,588 +0.13(+12.39%)
Mar 28, 2008 1.048 1.076 1.037 1.067 82,881 +0.00(+0.00%)
Mar 27, 2008 1.010 1.067 1.010 1.067 52,074 +0.02(+1.80%)
Mar 26, 2008 1.019 1.095 0.9533 1.048 279,846 +0.03(+2.78%)
Mar 25, 2008 0.8306 1.019 0.8306 1.019 863,489 +0.24(+30.12%)
Mar 24, 2008 0.7362 0.8306 0.7174 0.7834 39,283 +0.06(+7.79%)
Mar 21, 2008 0.7457 0.7457 0.7080 0.7268 4,809 +0.00(+0.00%)
Mar 20, 2008 0.7457 0.7457 0.7080 0.7268 4,809 +0.01(+1.33%)
Mar 19, 2008 0.6702 0.7362 0.6702 0.7173 60,584 -0.05(-6.17%)
Mar 18, 2008 0.7362 0.7645 0.7269 0.7645 5,297 +0.03(+3.83%)
Mar 17, 2008 0.7079 0.7740 0.6796 0.7362 10,632 -0.02(-2.50%)
Mar 14, 2008 0.7834 0.7929 0.7551 0.7551 9,309 +0.00(+0.00%)
Mar 13, 2008 0.7551 0.7551 0.7550 0.7551 3,173 -0.01(-1.23%)
Mar 12, 2008 0.7645 0.7834 0.7551 0.7645 2,648 +0.01(+1.25%)
Mar 11, 2008 0.7740 0.7834 0.7457 0.7551 10,127 +0.01(+1.27%)
Mar 10, 2008 0.7551 0.7834 0.6702 0.7457 14,117 -0.04(-4.82%)
Mar 07, 2008 0.7551 0.7929 0.7551 0.7834 635 +0.01(+1.22%)
Mar 06, 2008 0.8306 0.8306 0.7645 0.7740 6,798 -0.06(-6.82%)
Mar 05, 2008 0.8117 0.8306 0.7551 0.8306 15,217 +0.00(+0.00%)
Mar 04, 2008 0.7363 0.8306 0.7362 0.8306 19,211 +0.08(+10.00%)
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.