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

Kirkland's, Inc. - Common Stock (NQ: KIRK )

1.280 +0.080 (+6.67%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.140 1.210 1.120 1.200 144,279 +0.08(+7.14%)
Mar 11, 2025 1.120 1.150 1.100 1.120 84,515 +0.02(+1.82%)
Mar 10, 2025 1.190 1.190 1.100 1.100 195,661 -0.09(-7.56%)
Mar 07, 2025 1.230 1.250 1.170 1.190 127,091 -0.04(-3.25%)
Mar 06, 2025 1.290 1.320 1.220 1.230 204,282 -0.06(-4.65%)
Mar 05, 2025 1.300 1.310 1.250 1.290 321,303 -0.00(-0.39%)
Mar 04, 2025 1.310 1.320 1.227 1.295 196,417 -0.04(-2.63%)
Mar 03, 2025 1.400 1.410 1.310 1.330 140,456 -0.04(-2.92%)
Feb 28, 2025 1.420 1.430 1.370 1.370 146,374 -0.01(-0.72%)
Feb 27, 2025 1.420 1.448 1.380 1.380 107,897 -0.04(-2.82%)
Feb 26, 2025 1.420 1.450 1.420 1.420 58,694 -0.03(-2.07%)
Feb 25, 2025 1.440 1.500 1.400 1.450 112,177 +0.03(+2.11%)
Feb 24, 2025 1.470 1.470 1.395 1.420 123,259 -0.04(-2.74%)
Feb 21, 2025 1.530 1.540 1.460 1.460 130,628 -0.06(-3.95%)
Feb 20, 2025 1.480 1.530 1.480 1.520 77,425 +0.00(+0.00%)
Feb 19, 2025 1.500 1.530 1.470 1.520 147,980 +0.04(+2.70%)
Feb 18, 2025 1.550 1.550 1.470 1.480 433,843 -0.07(-4.52%)
Feb 14, 2025 1.550 1.563 1.530 1.550 70,455 -0.01(-0.64%)
Feb 13, 2025 1.570 1.580 1.530 1.560 79,112 +0.01(+0.65%)
Feb 12, 2025 1.540 1.570 1.530 1.550 130,321 -0.00(-0.32%)
Feb 11, 2025 1.560 1.580 1.510 1.555 97,696 +0.01(+0.97%)
Feb 10, 2025 1.560 1.600 1.515 1.540 164,846 -0.03(-1.91%)
Feb 07, 2025 1.590 1.620 1.555 1.570 185,633 -0.01(-0.63%)
Feb 06, 2025 1.710 1.710 1.570 1.580 424,264 -0.06(-3.95%)
Feb 05, 2025 1.550 1.665 1.550 1.645 1,423,896 +0.10(+6.82%)
Feb 04, 2025 1.520 1.540 1.504 1.540 51,859 +0.02(+1.32%)
Feb 03, 2025 1.530 1.530 1.481 1.520 83,082 -0.02(-1.30%)
Jan 31, 2025 1.570 1.573 1.540 1.540 43,509 -0.02(-1.28%)
Jan 30, 2025 1.570 1.570 1.541 1.560 22,067 +0.01(+0.65%)
Jan 29, 2025 1.560 1.570 1.540 1.550 41,827 -0.01(-0.64%)
Jan 28, 2025 1.570 1.599 1.545 1.560 42,644 +0.00(+0.00%)
Jan 27, 2025 1.660 1.660 1.500 1.560 244,711 -0.04(-2.50%)
Jan 24, 2025 1.560 1.620 1.560 1.600 64,459 +0.04(+2.56%)
Jan 23, 2025 1.570 1.600 1.560 1.560 59,045 -0.01(-0.64%)
Jan 22, 2025 1.570 1.589 1.557 1.570 72,963 +0.00(+0.00%)
Jan 21, 2025 1.590 1.620 1.550 1.570 59,317 +0.00(+0.00%)
Jan 17, 2025 1.590 1.600 1.560 1.570 41,777 -0.01(-0.63%)
Jan 16, 2025 1.550 1.590 1.530 1.580 68,109 +0.03(+1.94%)
Jan 15, 2025 1.550 1.550 1.510 1.550 80,994 +0.03(+1.97%)
Jan 14, 2025 1.550 1.572 1.500 1.520 98,408 +0.01(+0.66%)
Jan 13, 2025 1.640 1.640 1.510 1.510 236,678 -0.13(-7.93%)
Jan 10, 2025 1.650 1.656 1.610 1.640 202,414 -0.01(-0.61%)
Jan 08, 2025 1.660 1.680 1.630 1.650 77,605 -0.02(-1.20%)
Jan 07, 2025 1.660 1.690 1.630 1.670 98,911 +0.03(+1.83%)
Jan 06, 2025 1.660 1.770 1.620 1.640 274,416 -0.02(-1.20%)
Jan 03, 2025 1.690 1.700 1.650 1.660 95,905 +0.01(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.