Stock Quote

Kirkland's Inc (NQ: KIRK )

3.608 -0.042 (-1.15%)
Streaming Delayed Price Updated: 11:19 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 3.780 3.780 3.560 3.650 154,420 -0.17(-4.45%)
Feb 06, 2023 3.880 3.930 3.700 3.820 160,798 -0.07(-1.80%)
Feb 03, 2023 3.830 3.993 3.830 3.890 164,025 +0.07(+1.83%)
Feb 02, 2023 3.940 4.065 3.720 3.820 262,686 -0.03(-0.78%)
Feb 01, 2023 3.710 3.880 3.670 3.850 107,503 +0.19(+5.19%)
Jan 31, 2023 3.730 3.755 3.610 3.660 159,033 +0.00(+0.00%)
Jan 30, 2023 3.670 3.830 3.620 3.660 167,239 -0.03(-0.81%)
Jan 27, 2023 3.580 3.800 3.580 3.690 126,881 +0.05(+1.37%)
Jan 26, 2023 3.700 3.770 3.630 3.640 41,743 -0.04(-1.09%)
Jan 25, 2023 3.660 3.700 3.580 3.680 82,625 +0.00(+0.00%)
Jan 24, 2023 3.610 3.790 3.588 3.680 160,654 +0.08(+2.22%)
Jan 23, 2023 3.580 3.800 3.560 3.600 214,636 +0.08(+2.27%)
Jan 20, 2023 3.460 3.570 3.400 3.520 102,228 +0.04(+1.15%)
Jan 19, 2023 3.510 3.560 3.450 3.480 107,718 -0.06(-1.69%)
Jan 18, 2023 3.610 3.760 3.501 3.540 124,505 -0.06(-1.67%)
Jan 17, 2023 3.530 3.600 3.500 3.600 122,775 +0.09(+2.56%)
Jan 13, 2023 3.310 3.590 3.305 3.510 195,797 +0.13(+3.85%)
Jan 12, 2023 3.380 3.490 3.260 3.380 300,487 -0.03(-0.88%)
Jan 11, 2023 3.600 3.690 3.380 3.410 517,917 -0.39(-10.26%)
Jan 10, 2023 3.430 3.840 3.430 3.800 262,149 +0.35(+10.14%)
Jan 09, 2023 3.470 3.510 3.410 3.450 170,161 -0.03(-0.86%)
Jan 06, 2023 3.580 3.580 3.370 3.480 157,643 -0.05(-1.42%)
Jan 05, 2023 3.450 3.600 3.413 3.530 120,204 -0.01(-0.28%)
Jan 04, 2023 3.290 3.550 3.210 3.540 169,417 +0.25(+7.60%)
Jan 03, 2023 3.300 3.438 3.220 3.290 119,839 -0.01(-0.30%)
Dec 30, 2022 3.010 3.310 3.010 3.300 255,678 +0.27(+8.91%)
Dec 29, 2022 3.030 3.090 2.960 3.030 241,944 +0.05(+1.68%)
Dec 28, 2022 3.050 3.189 2.955 2.980 273,817 -0.13(-4.18%)
Dec 27, 2022 3.020 3.130 2.900 3.110 306,037 +0.03(+0.97%)
Dec 23, 2022 3.250 3.260 3.059 3.080 261,657 -0.19(-5.81%)
Dec 22, 2022 3.410 3.410 3.170 3.270 313,568 -0.15(-4.39%)
Dec 21, 2022 3.580 3.651 3.395 3.420 280,615 -0.14(-3.93%)
Dec 20, 2022 3.600 3.690 3.480 3.560 211,909 -0.06(-1.66%)
Dec 19, 2022 3.650 3.740 3.580 3.620 219,085 -0.10(-2.69%)
Dec 16, 2022 3.650 3.740 3.590 3.720 103,066 +0.03(+0.81%)
Dec 15, 2022 3.550 3.730 3.470 3.690 200,066 +0.05(+1.37%)
Dec 14, 2022 3.760 3.780 3.570 3.640 220,048 -0.06(-1.62%)
Dec 13, 2022 3.990 4.081 3.700 3.700 317,113 -0.17(-4.39%)
Dec 12, 2022 3.940 3.940 3.780 3.870 188,290 -0.08(-2.03%)
Dec 09, 2022 3.940 3.970 3.881 3.950 116,564 -0.01(-0.25%)
Dec 08, 2022 3.900 4.000 3.810 3.960 147,654 +0.10(+2.59%)
Dec 07, 2022 3.950 4.020 3.810 3.860 246,491 -0.19(-4.69%)
Dec 06, 2022 4.270 4.318 3.910 4.050 504,147 -0.19(-4.48%)
Dec 05, 2022 3.850 4.870 3.810 4.240 2,879,895 +0.40(+10.42%)
Dec 02, 2022 3.650 3.890 3.650 3.840 907,839 +0.03(+0.79%)
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.