Kirkland's Inc (NQ: KIRK )

1.890 -0.020 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.700 2.750 2.620 2.670 45,724 +0.00(+0.00%)
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%)
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.