Skip to main content

Kirkland's Inc (NQ: KIRK )

1.930 -0.090 (-4.46%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 1.950 2.100 1.940 2.020 447,946 +0.03(+1.51%)
Dec 04, 2024 1.800 1.995 1.800 1.990 286,920 +0.19(+10.56%)
Dec 03, 2024 1.800 1.820 1.750 1.800 129,015 +0.02(+1.12%)
Dec 02, 2024 1.790 1.820 1.730 1.780 146,409 -0.01(-0.56%)
Nov 29, 2024 1.770 1.827 1.750 1.790 66,804 +0.04(+2.29%)
Nov 27, 2024 1.730 1.800 1.710 1.750 108,561 +0.04(+2.34%)
Nov 26, 2024 1.730 1.770 1.700 1.710 77,796 -0.04(-2.29%)
Nov 25, 2024 1.690 1.840 1.660 1.750 243,986 +0.10(+6.06%)
Nov 22, 2024 1.630 1.681 1.600 1.650 146,978 +0.06(+3.77%)
Nov 21, 2024 1.570 1.610 1.550 1.590 87,237 +0.00(+0.00%)
Nov 20, 2024 1.590 1.600 1.570 1.590 37,653 +0.00(+0.00%)
Nov 19, 2024 1.600 1.619 1.550 1.590 88,586 -0.01(-0.63%)
Nov 18, 2024 1.590 1.630 1.580 1.600 45,074 +0.01(+0.63%)
Nov 15, 2024 1.610 1.620 1.550 1.590 128,826 -0.03(-1.85%)
Nov 14, 2024 1.670 1.680 1.600 1.620 158,480 -0.05(-2.99%)
Nov 13, 2024 1.600 1.680 1.600 1.670 209,104 +0.02(+1.21%)
Nov 12, 2024 1.690 1.740 1.640 1.650 180,799 -0.07(-4.07%)
Nov 11, 2024 1.800 1.831 1.650 1.720 245,116 -0.06(-3.37%)
Nov 08, 2024 1.800 1.800 1.661 1.780 217,660 +0.04(+2.30%)
Nov 07, 2024 1.640 1.780 1.640 1.740 154,800 +0.09(+5.45%)
Nov 06, 2024 1.680 1.690 1.590 1.650 231,853 +0.07(+4.43%)
Nov 05, 2024 1.530 1.680 1.530 1.580 200,634 +0.07(+4.64%)
Nov 04, 2024 1.600 1.680 1.500 1.510 443,184 -0.08(-5.03%)
Nov 01, 2024 1.630 1.661 1.580 1.590 141,091 -0.01(-0.63%)
Oct 31, 2024 1.670 1.769 1.590 1.600 178,713 -0.04(-2.44%)
Oct 30, 2024 1.750 1.790 1.640 1.640 200,306 -0.11(-6.29%)
Oct 29, 2024 1.850 1.890 1.720 1.750 196,237 -0.12(-6.42%)
Oct 28, 2024 1.870 1.900 1.840 1.870 322,935 +0.03(+1.63%)
Oct 25, 2024 1.910 1.960 1.780 1.840 182,755 -0.05(-2.65%)
Oct 24, 2024 2.000 2.000 1.880 1.890 138,071 -0.09(-4.55%)
Oct 23, 2024 2.090 2.110 1.940 1.980 180,106 -0.08(-3.88%)
Oct 22, 2024 2.150 2.300 2.040 2.060 250,668 -0.05(-2.37%)
Oct 21, 2024 2.400 2.500 2.030 2.110 1,066,996 +0.12(+6.03%)
Oct 18, 2024 1.960 2.010 1.960 1.990 26,561 +0.03(+1.53%)
Oct 17, 2024 1.990 2.000 1.950 1.960 43,245 -0.03(-1.51%)
Oct 16, 2024 1.940 2.050 1.930 1.990 105,577 +0.05(+2.58%)
Oct 15, 2024 2.010 2.035 1.930 1.940 72,587 -0.08(-3.97%)
Oct 14, 2024 2.060 2.060 2.008 2.020 43,763 -0.04(-1.94%)
Oct 11, 2024 2.010 2.063 1.990 2.060 38,333 +0.07(+3.52%)
Oct 10, 2024 2.020 2.030 1.985 1.990 33,307 -0.06(-2.93%)
Oct 09, 2024 2.030 2.078 1.985 2.050 37,033 +0.02(+0.99%)
Oct 08, 2024 2.020 2.040 1.930 2.030 66,779 +0.02(+1.00%)
Oct 07, 2024 2.050 2.100 1.970 2.010 47,552 -0.04(-1.95%)
Oct 04, 2024 2.080 2.137 1.995 2.050 53,776 -0.01(-0.49%)
Oct 03, 2024 2.180 2.190 2.055 2.060 65,836 -0.10(-4.63%)
Oct 02, 2024 2.080 2.170 2.060 2.160 93,538 +0.06(+2.86%)
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.