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 (%)
Sep 30, 2002 16.09 16.14 15.48 16.14 38,775 -0.07(-0.41%)
Sep 27, 2002 15.16 16.28 15.16 16.21 85,180 +0.99(+6.51%)
Sep 26, 2002 15.15 15.55 14.91 15.22 35,703 +0.16(+1.07%)
Sep 25, 2002 15.15 15.16 15.01 15.05 45,026 -0.08(-0.50%)
Sep 24, 2002 14.16 15.28 13.97 15.13 96,092 +0.93(+6.51%)
Sep 23, 2002 14.17 14.25 14.11 14.21 38,564 +0.02(+0.13%)
Sep 20, 2002 13.97 14.25 13.97 14.19 7,945 +0.12(+0.87%)
Sep 19, 2002 14.17 14.21 13.69 14.06 48,205 -0.10(-0.74%)
Sep 18, 2002 14.16 14.21 14.11 14.17 17,269 +0.01(+0.07%)
Sep 17, 2002 14.17 14.44 14.16 14.16 33,372 +0.00(+0.00%)
Sep 16, 2002 14.30 14.44 13.97 14.16 121,307 -0.05(-0.33%)
Sep 13, 2002 14.11 14.25 13.58 14.21 38,352 +0.07(+0.46%)
Sep 12, 2002 14.12 14.25 14.11 14.14 38,881 -0.07(-0.46%)
Sep 11, 2002 14.25 14.27 14.12 14.21 42,695 +0.00(+0.00%)
Sep 10, 2002 13.97 14.25 13.91 14.21 41,848 +0.47(+3.43%)
Sep 09, 2002 13.51 14.02 13.51 13.73 53,078 +0.33(+2.47%)
Sep 06, 2002 12.76 13.61 12.59 13.40 31,253 +0.75(+5.89%)
Sep 05, 2002 12.42 12.68 12.33 12.66 16,739 +0.01(+0.08%)
Sep 04, 2002 12.70 12.70 12.32 12.65 8,899 -0.04(-0.30%)
Sep 03, 2002 13.68 13.69 11.94 12.69 58,165 -1.00(-7.31%)
Aug 30, 2002 13.73 13.73 13.36 13.69 26,274 -0.09(-0.69%)
Aug 29, 2002 13.88 13.97 13.45 13.78 20,129 -0.18(-1.28%)
Aug 28, 2002 14.11 14.15 13.50 13.96 127,028 -0.15(-1.07%)
Aug 27, 2002 14.21 14.21 14.06 14.11 117,917 -0.05(-0.33%)
Aug 26, 2002 14.38 14.38 14.16 14.16 48,734 -0.35(-2.41%)
Aug 23, 2002 14.77 14.77 14.13 14.51 173,750 +0.07(+0.46%)
Aug 22, 2002 14.54 14.96 14.30 14.44 204,262 -0.09(-0.65%)
Aug 21, 2002 14.15 14.85 14.15 14.54 290,290 +0.30(+2.12%)
Aug 20, 2002 13.90 14.30 13.81 14.23 204,368 +0.99(+7.48%)
Aug 16, 2002 13.28 13.50 13.07 13.24 50,747 -0.13(-0.95%)
Aug 15, 2002 13.01 13.45 12.74 13.37 312,538 +0.35(+2.71%)
Aug 14, 2002 12.55 13.03 11.89 13.02 291,667 +0.46(+3.68%)
Aug 13, 2002 11.61 12.71 11.61 12.55 355,658 +0.94(+8.13%)
Aug 12, 2002 10.24 12.03 10.24 11.61 203,944 +2.51(+27.59%)
Aug 07, 2002 9.015 9.637 8.967 9.099 82,213 +0.08(+0.94%)
Aug 06, 2002 9.109 9.392 8.986 9.014 58,058 -0.03(-0.32%)
Aug 05, 2002 9.439 9.533 9.043 9.043 62,931 -0.40(-4.20%)
Aug 02, 2002 9.816 9.816 8.967 9.440 298,871 -0.50(-5.01%)
Aug 01, 2002 9.865 10.02 9.439 9.938 298,924 -0.14(-1.41%)
Jul 31, 2002 10.38 10.38 9.873 10.08 65,368 -0.35(-3.35%)
Jul 30, 2002 10.38 10.48 10.15 10.43 15,012,449 +0.28(+2.78%)
Jul 29, 2002 9.628 10.43 9.486 10.15 96,324 +0.71(+7.50%)
Jul 26, 2002 9.675 9.958 9.439 9.440 846,608 -0.31(-3.18%)
Jul 25, 2002 10.61 10.61 9.722 9.750 78,187 -0.62(-6.01%)
Jul 24, 2002 9.440 10.48 9.440 10.37 120,565 +0.84(+8.80%)
Jul 23, 2002 11.55 11.56 9.157 9.534 683,241 -1.98(-17.21%)
Jul 22, 2002 12.27 12.64 11.33 11.52 218,035 -0.76(-6.15%)
Jul 19, 2002 13.59 13.59 12.27 12.27 551,021 -1.60(-11.56%)
Jul 17, 2002 13.98 14.21 13.78 13.88 219,094 -0.16(-1.14%)
Jul 12, 2002 14.07 14.16 13.97 14.04 387,124 +0.02(+0.13%)
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.