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

Kirkland's Inc (NQ: KIRK )

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 30, 2009 6.607 6.607 6.371 6.466 590,703 -0.08(-1.15%)
Apr 29, 2009 6.503 6.598 6.437 6.541 508,478 +0.10(+1.61%)
Apr 28, 2009 6.173 6.513 6.135 6.437 541,191 +0.07(+1.04%)
Apr 27, 2009 6.418 6.513 5.880 6.371 751,277 -0.13(-2.03%)
Apr 24, 2009 6.692 6.720 6.324 6.503 698,786 -0.10(-1.57%)
Apr 23, 2009 6.418 6.607 6.324 6.607 715,053 +0.28(+4.48%)
Apr 22, 2009 6.513 6.787 5.899 6.324 1,361,422 -0.24(-3.60%)
Apr 21, 2009 5.729 6.607 5.465 6.560 1,019,329 +0.68(+11.56%)
Apr 20, 2009 6.607 6.626 5.286 5.880 1,598,689 -0.73(-11.00%)
Apr 17, 2009 6.182 6.702 6.135 6.607 959,664 +0.47(+7.69%)
Apr 16, 2009 5.946 6.182 5.946 6.135 588,925 +0.25(+4.17%)
Apr 15, 2009 5.710 6.060 5.663 5.890 482,493 +0.06(+0.97%)
Apr 14, 2009 5.852 5.994 5.663 5.833 564,118 -0.02(-0.32%)
Apr 13, 2009 5.569 5.852 5.427 5.852 777,256 +0.47(+8.77%)
Apr 09, 2009 5.475 5.550 5.295 5.380 553,271 +0.36(+7.14%)
Apr 08, 2009 5.286 5.456 4.842 5.021 400,783 -0.26(-5.00%)
Apr 07, 2009 5.286 5.286 4.342 5.286 602,338 -0.01(-0.18%)
Apr 06, 2009 5.106 5.475 4.861 5.295 918,123 +0.42(+8.51%)
Apr 03, 2009 4.719 4.946 4.719 4.880 699,984 +0.16(+3.40%)
Apr 02, 2009 4.625 5.069 4.625 4.719 597,719 +0.21(+4.60%)
Apr 01, 2009 4.606 4.672 4.389 4.512 274,387 -0.09(-2.05%)
Mar 31, 2009 4.332 4.606 4.266 4.606 244,785 +0.28(+6.55%)
Mar 30, 2009 4.247 4.427 4.096 4.323 153,443 +0.08(+1.78%)
Mar 26, 2009 3.776 4.266 3.757 4.247 227,748 +0.52(+13.92%)
Mar 25, 2009 3.728 3.766 3.672 3.728 351,970 -0.01(-0.25%)
Mar 24, 2009 3.728 3.738 3.643 3.738 87,190 +0.06(+1.54%)
Mar 23, 2009 3.672 3.766 3.313 3.681 162,202 +0.16(+4.56%)
Mar 20, 2009 3.540 3.983 3.464 3.521 447,400 +0.25(+7.80%)
Mar 19, 2009 2.969 3.294 2.969 3.266 47,468 +0.32(+10.90%)
Mar 18, 2009 2.907 3.049 2.879 2.945 34,533 +0.02(+0.65%)
Mar 17, 2009 2.652 2.926 2.530 2.926 65,626 +0.25(+9.15%)
Mar 16, 2009 2.700 2.737 2.643 2.681 16,236 -0.04(-1.39%)
Mar 13, 2009 2.766 2.766 2.501 2.718 11,479 -0.01(-0.35%)
Mar 12, 2009 2.734 2.775 2.709 2.728 25,351 -0.01(-0.34%)
Mar 11, 2009 2.662 2.794 2.558 2.737 11,918 +0.05(+1.75%)
Mar 10, 2009 2.718 2.764 2.643 2.690 38,113 -0.04(-1.38%)
Mar 09, 2009 2.681 2.737 2.605 2.728 10,603 +0.08(+2.85%)
Mar 06, 2009 2.671 2.728 2.482 2.652 12,833 +0.03(+1.14%)
Mar 05, 2009 2.756 2.775 2.605 2.622 19,360 -0.11(-4.20%)
Mar 04, 2009 2.784 2.784 2.718 2.737 7,781 +0.00(+0.00%)
Mar 02, 2009 2.718 2.747 2.615 2.737 42,148 -0.04(-1.36%)
Feb 27, 2009 2.756 2.803 2.747 2.775 5,191 +0.04(+1.38%)
Feb 26, 2009 2.784 2.803 2.643 2.737 42,272 +0.03(+1.05%)
Feb 25, 2009 2.690 2.766 2.567 2.709 80,274 +0.01(+0.35%)
Feb 24, 2009 2.633 2.718 2.473 2.700 75,410 +0.01(+0.35%)
Feb 23, 2009 2.784 2.973 2.690 2.690 20,648 -0.03(-1.04%)
Feb 20, 2009 2.964 2.983 2.709 2.718 60,208 -0.29(-9.72%)
Feb 19, 2009 3.105 3.105 2.992 3.011 28,496 -0.06(-1.85%)
Feb 18, 2009 3.068 3.077 3.002 3.068 44,291 +0.07(+2.20%)
Feb 17, 2009 2.935 3.002 2.851 3.002 40,156 +0.07(+2.25%)
Feb 13, 2009 2.964 2.964 2.879 2.935 45,794 +0.01(+0.33%)
Feb 12, 2009 2.822 2.945 2.747 2.926 31,322 +0.07(+2.31%)
Feb 11, 2009 2.926 2.992 2.652 2.860 86,905 -0.05(-1.62%)
Feb 10, 2009 2.879 2.917 2.756 2.907 56,104 +0.08(+2.67%)
Feb 09, 2009 2.784 2.851 2.784 2.832 146,388 +0.09(+3.45%)
Feb 06, 2009 2.643 2.822 2.643 2.737 74,802 +0.14(+5.45%)
Feb 05, 2009 2.501 2.638 2.501 2.596 37,708 +0.06(+2.23%)
Feb 04, 2009 2.492 2.539 2.407 2.539 19,684 +0.04(+1.51%)
Feb 03, 2009 2.454 2.501 2.435 2.501 15,364 +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.