Stock Quote

Kirkland's Inc (NQ: KIRK )

23.81 USD -0.48 (-1.98%)
Official Closing Price Updated: 7:10 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 24.59 25.34 20.68 23.81 1,163,441 -0.48(-1.98%)
Mar 04, 2021 28.05 29.09 22.51 24.29 1,566,862 -4.32(-15.10%)
Mar 03, 2021 31.01 32.26 27.81 28.61 675,430 -2.27(-7.35%)
Mar 02, 2021 29.69 32.69 29.50 30.88 857,278 +1.68(+5.75%)
Mar 01, 2021 27.24 30.50 26.91 29.20 985,948 +3.20(+12.31%)
Feb 26, 2021 25.58 26.69 24.73 26.00 470,900 +0.88(+3.50%)
Feb 25, 2021 26.97 29.49 25.00 25.12 864,038 -2.06(-7.58%)
Feb 24, 2021 26.62 27.33 25.31 27.18 418,145 +0.69(+2.60%)
Feb 23, 2021 27.45 27.60 24.30 26.49 650,374 -0.87(-3.18%)
Feb 22, 2021 26.12 28.75 25.92 27.36 877,965 +1.16(+4.43%)
Feb 19, 2021 26.00 26.84 25.61 26.20 682,000 +1.86(+7.64%)
Feb 18, 2021 24.00 24.55 23.57 24.34 452,523 -0.11(-0.45%)
Feb 17, 2021 24.62 25.25 23.21 24.45 409,465 -0.36(-1.45%)
Feb 16, 2021 25.73 26.29 24.12 24.81 525,489 -1.08(-4.17%)
Feb 12, 2021 25.67 26.97 25.51 25.89 280,300 -0.37(-1.41%)
Feb 11, 2021 26.40 27.52 25.26 26.26 442,723 +0.35(+1.35%)
Feb 10, 2021 26.99 27.63 25.21 25.91 576,252 -0.67(-2.52%)
Feb 09, 2021 26.51 27.39 26.01 26.58 469,967 -0.15(-0.56%)
Feb 08, 2021 28.35 28.40 26.42 26.73 721,831 -0.90(-3.26%)
Feb 05, 2021 28.87 28.87 27.06 27.63 483,000 -0.82(-2.88%)
Feb 04, 2021 28.09 29.42 27.70 28.45 593,466 +0.63(+2.26%)
Feb 03, 2021 26.15 29.09 25.58 27.82 997,275 +2.19(+8.54%)
Feb 02, 2021 25.32 26.25 24.26 25.63 520,686 +0.34(+1.34%)
Feb 01, 2021 26.56 26.56 23.61 25.29 648,162 -0.17(-0.67%)
Jan 29, 2021 27.40 28.44 24.48 25.46 939,500 -1.26(-4.72%)
Jan 28, 2021 27.17 28.84 25.81 26.72 588,142 -0.26(-0.96%)
Jan 27, 2021 26.37 29.79 26.10 26.98 841,268 -0.11(-0.41%)
Jan 26, 2021 26.52 27.76 25.92 27.09 774,364 +0.90(+3.44%)
Jan 25, 2021 28.15 29.44 25.16 26.19 1,652,130 -1.88(-6.70%)
Jan 22, 2021 24.17 28.20 23.82 28.07 1,644,600 +3.18(+12.78%)
Jan 21, 2021 23.01 25.16 22.22 24.89 1,335,984 +1.34(+5.69%)
Jan 20, 2021 20.26 24.73 20.16 23.55 2,413,565 +3.54(+17.69%)
Jan 19, 2021 20.47 20.47 18.83 20.01 845,625 +0.63(+3.25%)
Jan 15, 2021 20.62 21.00 18.93 19.38 867,200 -1.20(-5.83%)
Jan 14, 2021 18.85 21.81 18.70 20.58 1,554,393 +1.80(+9.58%)
Jan 13, 2021 18.76 19.32 18.20 18.78 775,359 +0.01(+0.05%)
Jan 12, 2021 17.33 19.09 17.33 18.77 1,092,651 +1.47(+8.50%)
Jan 11, 2021 16.70 17.76 16.60 17.30 777,609 +0.40(+2.37%)
Jan 08, 2021 17.95 19.46 16.58 16.90 2,373,800 -0.47(-2.71%)
Jan 07, 2021 17.14 18.10 17.06 17.37 1,132,172 +0.57(+3.39%)
Jan 06, 2021 17.19 18.28 16.71 16.80 1,163,621 -0.45(-2.61%)
Jan 05, 2021 16.41 17.39 16.12 17.25 1,253,819 +0.64(+3.85%)
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.