Skip to main content

Kirkland's Inc (NQ: KIRK )

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.690 9.690 9.690 0 +0.05(+0.52%)
Mar 28, 2018 9.540 9.880 9.360 9.640 124,103 +0.12(+1.26%)
Mar 27, 2018 9.980 9.980 9.510 9.520 111,842 -0.43(-4.32%)
Mar 26, 2018 9.870 10.07 9.680 9.950 188,769 +0.21(+2.16%)
Mar 23, 2018 10.00 10.03 9.650 9.740 223,535 -0.24(-2.40%)
Mar 22, 2018 10.12 10.27 9.830 9.980 223,924 -0.18(-1.77%)
Mar 21, 2018 9.920 10.47 9.920 10.16 291,704 +0.20(+2.01%)
Mar 20, 2018 9.990 10.10 9.820 9.960 348,648 -0.02(-0.20%)
Mar 19, 2018 9.510 10.20 9.500 9.980 580,878 +0.50(+5.27%)
Mar 16, 2018 9.210 10.06 9.210 9.480 386,254 +0.10(+1.07%)
Mar 15, 2018 9.350 9.460 9.130 9.380 181,386 +0.05(+0.54%)
Mar 14, 2018 9.370 9.540 9.190 9.330 153,403 +0.00(+0.00%)
Mar 13, 2018 9.030 9.480 9.030 9.330 246,025 +0.32(+3.55%)
Mar 12, 2018 8.990 9.090 8.900 9.010 143,498 +0.08(+0.90%)
Mar 09, 2018 9.010 9.090 8.850 8.930 169,769 -0.02(-0.22%)
Mar 08, 2018 8.970 9.040 8.836 8.950 202,536 +0.03(+0.34%)
Mar 07, 2018 9.120 8.800 8.920 142,459 -0.18(-1.98%)
Mar 06, 2018 8.840 9.130 8.800 9.100 105,658 +0.25(+2.82%)
Mar 05, 2018 8.890 9.090 8.800 8.850 109,713 -0.10(-1.12%)
Mar 02, 2018 8.730 9.110 8.610 8.950 113,897 +0.12(+1.36%)
Mar 01, 2018 8.760 9.060 8.690 8.830 181,038 +0.07(+0.80%)
Feb 28, 2018 8.770 8.900 8.630 8.760 190,801 +0.02(+0.23%)
Feb 27, 2018 9.030 9.089 8.550 8.740 317,893 -0.30(-3.32%)
Feb 26, 2018 8.930 9.130 8.840 9.040 195,632 +0.14(+1.57%)
Feb 23, 2018 8.940 9.010 8.810 8.900 222,257 +0.00(+0.00%)
Feb 22, 2018 8.980 9.090 8.680 8.900 259,436 +0.01(+0.11%)
Feb 21, 2018 9.380 9.650 8.851 8.890 554,763 -0.47(-5.02%)
Feb 20, 2018 10.96 11.03 9.300 9.360 879,557 -2.53(-21.28%)
Feb 16, 2018 11.89 11.89 11.89 0 +0.69(+6.16%)
Feb 15, 2018 10.84 11.22 10.64 11.20 113,931 +0.39(+3.61%)
Feb 14, 2018 10.54 10.87 10.52 10.81 48,918 +0.16(+1.50%)
Feb 13, 2018 10.53 10.74 10.53 10.65 55,009 +0.01(+0.09%)
Feb 12, 2018 10.78 10.83 10.49 10.64 65,356 -0.10(-0.93%)
Feb 09, 2018 10.65 10.92 10.39 10.74 91,905 +0.21(+1.99%)
Feb 08, 2018 10.75 10.43 10.53 102,508 -0.05(-0.47%)
Feb 07, 2018 10.59 10.59 10.59 10.58 127,827 -0.01(-0.05%)
Feb 06, 2018 10.20 10.72 10.20 10.59 129,958 -0.14(-1.35%)
Feb 05, 2018 10.77 11.05 10.60 10.73 72,746 -0.17(-1.56%)
Feb 02, 2018 10.84 11.00 10.75 10.90 114,971 -0.05(-0.46%)
Feb 01, 2018 10.59 11.07 10.43 10.95 258,642 +0.34(+3.20%)
Jan 31, 2018 11.36 11.36 10.58 10.61 208,637 -0.72(-6.35%)
Jan 30, 2018 11.50 11.66 11.22 11.33 68,646 -0.28(-2.41%)
Jan 29, 2018 11.82 11.86 11.60 11.61 54,774 -0.26(-2.19%)
Jan 26, 2018 11.83 11.90 11.60 11.87 55,877 +0.05(+0.42%)
Jan 25, 2018 11.77 11.88 11.56 11.82 167,546 +0.08(+0.68%)
Jan 24, 2018 12.15 12.16 11.66 11.74 81,860 -0.36(-2.98%)
Jan 23, 2018 12.35 12.37 12.00 12.10 38,542 -0.24(-1.94%)
Jan 22, 2018 12.18 12.46 11.94 12.34 62,783 +0.15(+1.23%)
Jan 19, 2018 11.96 12.30 11.81 12.19 52,664 +0.22(+1.84%)
Jan 18, 2018 12.20 12.20 11.87 11.97 85,516 -0.24(-1.97%)
Jan 17, 2018 11.99 12.35 11.97 12.21 48,353 +0.24(+2.01%)
Jan 16, 2018 12.40 12.61 11.94 11.97 55,054 -0.40(-3.23%)
Jan 12, 2018 12.37 12.37 12.37 0 +0.19(+1.56%)
Jan 11, 2018 11.75 12.39 11.58 12.18 147,585 +0.44(+3.75%)
Jan 10, 2018 11.94 11.60 11.74 105,953 -0.06(-0.51%)
Jan 09, 2018 11.97 12.16 11.66 11.80 128,188 -0.10(-0.84%)
Jan 08, 2018 12.06 12.10 11.76 11.90 128,644 -0.14(-1.16%)
Jan 05, 2018 12.04 12.15 11.84 12.04 41,399 +0.04(+0.33%)
Jan 04, 2018 11.77 12.08 11.45 12.00 132,828 +0.30(+2.56%)
Jan 03, 2018 12.00 12.21 11.66 11.70 194,225 -0.27(-2.26%)
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.