ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kirkland's Inc (NQ: KIRK )

2.050 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.080 2.137 1.995 2.050 53,769 -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%)
Oct 01, 2024 2.190 2.190 2.070 2.100 91,049 -0.09(-4.11%)
Sep 30, 2024 2.170 2.190 2.113 2.190 94,430 +0.01(+0.46%)
Sep 27, 2024 2.070 2.200 2.050 2.180 188,767 +0.14(+6.86%)
Sep 26, 2024 2.020 2.069 1.900 2.040 152,749 +0.02(+0.99%)
Sep 25, 2024 2.070 2.100 2.015 2.020 105,634 -0.07(-3.35%)
Sep 24, 2024 2.090 2.120 2.073 2.090 60,189 +0.01(+0.48%)
Sep 23, 2024 2.260 2.260 2.070 2.080 348,349 -0.15(-6.73%)
Sep 20, 2024 1.940 2.230 1.907 2.230 314,293 +0.30(+15.54%)
Sep 19, 2024 1.940 1.940 1.900 1.930 95,133 +0.02(+1.05%)
Sep 18, 2024 1.900 1.950 1.891 1.910 39,496 +0.00(+0.00%)
Sep 17, 2024 1.940 1.950 1.900 1.910 90,701 -0.01(-0.52%)
Sep 16, 2024 1.920 1.950 1.850 1.920 242,697 +0.00(+0.00%)
Sep 13, 2024 1.680 1.930 1.635 1.920 358,038 +0.26(+16.01%)
Sep 12, 2024 1.570 1.655 1.540 1.655 101,400 +0.08(+5.41%)
Sep 11, 2024 1.490 1.570 1.460 1.570 38,365 +0.08(+5.37%)
Sep 10, 2024 1.510 1.510 1.470 1.490 107,037 -0.01(-0.67%)
Sep 09, 2024 1.530 1.551 1.480 1.500 54,294 -0.03(-1.96%)
Sep 06, 2024 1.580 1.580 1.470 1.530 78,829 -0.01(-0.65%)
Sep 05, 2024 1.590 1.650 1.480 1.540 84,803 +0.02(+1.32%)
Sep 04, 2024 1.530 1.540 1.460 1.520 86,317 +0.00(+0.00%)
Sep 03, 2024 1.480 1.570 1.467 1.520 146,440 +0.06(+4.47%)
Aug 30, 2024 1.510 1.560 1.435 1.455 142,604 -0.06(-4.28%)
Aug 29, 2024 1.670 1.680 1.505 1.520 128,442 -0.10(-6.17%)
Aug 28, 2024 1.650 1.740 1.610 1.620 132,325 -0.04(-2.41%)
Aug 27, 2024 1.630 1.670 1.600 1.660 88,076 +0.05(+3.11%)
Aug 26, 2024 1.580 1.650 1.580 1.610 130,200 +0.04(+2.55%)
Aug 23, 2024 1.480 1.630 1.480 1.570 131,166 +0.02(+1.29%)
Aug 22, 2024 1.550 1.550 1.500 1.550 53,737 +0.00(+0.00%)
Aug 21, 2024 1.450 1.580 1.412 1.550 92,335 +0.11(+7.64%)
Aug 20, 2024 1.450 1.468 1.410 1.440 43,044 -0.02(-1.37%)
Aug 19, 2024 1.440 1.480 1.410 1.460 116,235 +0.05(+3.55%)
Aug 16, 2024 1.430 1.470 1.390 1.410 133,784 +0.00(+0.00%)
Aug 15, 2024 1.440 1.440 1.400 1.410 133,258 +0.02(+1.44%)
Aug 14, 2024 1.460 1.460 1.390 1.390 213,285 -0.08(-5.44%)
Aug 13, 2024 1.480 1.490 1.390 1.470 529,643 +0.01(+0.68%)
Aug 12, 2024 1.480 1.490 1.450 1.460 47,932 -0.02(-1.35%)
Aug 09, 2024 1.530 1.530 1.460 1.480 40,752 -0.03(-1.99%)
Aug 08, 2024 1.540 1.540 1.460 1.510 91,579 +0.00(+0.00%)
Aug 07, 2024 1.540 1.560 1.500 1.510 41,910 -0.02(-1.31%)
Aug 06, 2024 1.450 1.570 1.450 1.530 72,205 +0.09(+6.25%)
Aug 05, 2024 1.550 1.560 1.410 1.440 349,470 -0.16(-10.00%)
Aug 02, 2024 1.750 1.755 1.561 1.600 169,172 -0.16(-9.09%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.