Stock Quote

Kirkland's Inc (NQ: KIRK )

31.65 USD +1.54 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 30.16 31.70 29.50 31.65 537,653 +1.54(+5.11%)
May 05, 2021 30.00 31.30 29.46 30.11 485,142 +0.79(+2.69%)
May 04, 2021 28.90 29.44 27.15 29.32 537,529 -0.05(-0.17%)
May 03, 2021 30.00 30.11 28.21 29.37 556,240 -0.23(-0.78%)
Apr 30, 2021 32.40 32.43 29.53 29.60 1,092,400 -3.46(-10.47%)
Apr 29, 2021 31.23 34.45 31.14 33.06 1,184,545 +2.00(+6.44%)
Apr 28, 2021 29.76 31.13 29.70 31.06 307,356 +1.30(+4.37%)
Apr 27, 2021 29.67 31.20 29.49 29.76 450,760 +0.27(+0.92%)
Apr 26, 2021 29.43 30.34 29.28 29.49 303,720 +0.06(+0.20%)
Apr 23, 2021 28.80 29.59 28.25 29.43 239,300 +0.89(+3.12%)
Apr 22, 2021 28.39 29.43 28.06 28.54 442,504 +0.42(+1.49%)
Apr 21, 2021 27.63 28.73 27.01 28.12 408,712 +0.61(+2.22%)
Apr 20, 2021 27.48 27.72 26.06 27.51 521,787 -0.04(-0.15%)
Apr 19, 2021 27.98 29.00 26.61 27.55 507,823 -0.66(-2.34%)
Apr 16, 2021 28.56 28.79 27.52 28.21 418,000 +0.02(+0.07%)
Apr 15, 2021 29.76 29.79 27.50 28.19 514,610 -1.00(-3.43%)
Apr 14, 2021 30.28 31.10 28.88 29.19 361,729 -1.04(-3.44%)
Apr 13, 2021 31.35 31.84 29.22 30.23 389,934 -0.93(-2.98%)
Apr 12, 2021 31.00 31.95 29.40 31.16 506,950 +0.21(+0.68%)
Apr 09, 2021 29.45 31.15 29.11 30.95 392,200 +1.17(+3.93%)
Apr 08, 2021 28.42 29.80 27.77 29.78 416,841 +1.60(+5.68%)
Apr 07, 2021 29.29 29.60 27.20 28.18 501,783 -0.83(-2.86%)
Apr 06, 2021 27.64 29.57 27.50 29.01 459,119 +1.37(+4.96%)
Apr 05, 2021 28.43 28.75 26.81 27.64 404,211 -0.38(-1.36%)
Apr 01, 2021 28.62 29.00 27.44 28.02 515,700 -0.08(-0.28%)
Mar 31, 2021 27.32 29.70 27.14 28.10 983,721 +0.86(+3.16%)
Mar 30, 2021 25.00 27.52 24.95 27.24 745,515 +2.37(+9.53%)
Mar 29, 2021 25.88 26.80 24.52 24.87 473,499 -1.13(-4.35%)
Mar 26, 2021 25.60 26.14 24.42 26.00 455,400 +0.71(+2.81%)
Mar 25, 2021 24.48 26.00 23.71 25.29 904,148 +0.61(+2.47%)
Mar 24, 2021 27.16 27.50 24.50 24.68 971,959 -2.13(-7.94%)
Mar 23, 2021 29.67 29.81 25.89 26.81 1,559,153 -3.53(-11.63%)
Mar 22, 2021 31.42 33.32 29.23 30.34 1,057,213 +0.36(+1.20%)
Mar 19, 2021 28.25 32.57 28.11 29.98 1,475,100 +2.49(+9.06%)
Mar 18, 2021 29.00 30.97 27.09 27.49 708,972 -1.76(-6.02%)
Mar 17, 2021 28.39 30.08 28.01 29.25 528,169 +0.56(+1.95%)
Mar 16, 2021 30.00 30.12 26.90 28.69 939,551 -1.24(-4.14%)
Mar 15, 2021 24.90 30.85 24.90 29.93 1,430,627 +5.03(+20.20%)
Mar 12, 2021 24.49 26.30 23.51 24.90 1,330,400 +0.70(+2.89%)
Mar 11, 2021 24.07 24.94 23.76 24.20 747,414 +0.37(+1.55%)
Mar 10, 2021 24.68 25.10 23.05 23.83 589,073 -0.25(-1.04%)
Mar 09, 2021 23.50 24.33 22.71 24.08 905,694 +0.91(+3.93%)
Mar 08, 2021 24.00 25.30 22.68 23.17 826,657 -0.64(-2.69%)
Mar 05, 2021 24.59 25.34 20.68 23.81 1,163,400 -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%)
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.