Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's, Inc. - Common Stock (NQ: KIRK )

1.730 +0.020 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.730 1.810 1.715 1.730 82,037 +0.03(+1.76%)
Dec 19, 2024 1.740 1.810 1.692 1.700 55,647 +0.00(+0.00%)
Dec 18, 2024 1.760 1.835 1.690 1.700 265,969 -0.09(-5.03%)
Dec 17, 2024 1.830 1.830 1.740 1.790 141,479 -0.04(-2.19%)
Dec 16, 2024 1.730 1.845 1.730 1.830 295,675 +0.10(+5.78%)
Dec 13, 2024 1.760 1.800 1.700 1.730 109,844 -0.06(-3.35%)
Dec 12, 2024 1.810 1.840 1.780 1.790 88,246 -0.02(-1.10%)
Dec 11, 2024 1.780 1.825 1.750 1.810 98,497 +0.03(+1.69%)
Dec 10, 2024 1.900 1.940 1.760 1.780 268,155 -0.12(-6.32%)
Dec 09, 2024 1.970 2.030 1.880 1.900 210,514 -0.08(-3.80%)
Dec 06, 2024 1.960 2.090 1.760 1.975 1,163,872 -0.04(-2.23%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.