Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kirkland's Inc (NQ: KIRK ) 1.510 -0.040 (-2.58%) Streaming Delayed Price Updated: 9:51 AM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 1.790 1.810 1.703 1.760 96,413 -0.04(-2.22%) Jul 31, 2024 1.800 1.829 1.790 1.800 60,110 +0.01(+0.56%) Jul 30, 2024 1.810 1.818 1.790 1.790 42,057 +0.00(+0.00%) Jul 29, 2024 1.690 1.800 1.690 1.790 205,409 +0.05(+2.87%) Jul 26, 2024 1.720 1.740 1.680 1.740 92,947 +0.03(+1.75%) Jul 25, 2024 1.700 1.720 1.630 1.710 174,834 +0.02(+1.48%) Jul 24, 2024 1.660 1.720 1.660 1.685 76,485 -0.01(-0.88%) Jul 23, 2024 1.750 1.750 1.680 1.700 108,207 +0.00(+0.00%) Jul 22, 2024 1.710 1.720 1.690 1.700 78,437 +0.02(+1.49%) Jul 19, 2024 1.690 1.690 1.640 1.675 71,973 -0.02(-1.47%) Jul 18, 2024 1.740 1.751 1.679 1.700 60,498 -0.05(-2.86%) Jul 17, 2024 1.770 1.780 1.730 1.750 90,171 -0.01(-0.57%) Jul 16, 2024 1.770 1.780 1.710 1.760 99,673 +0.03(+1.73%) Jul 15, 2024 1.700 1.740 1.700 1.730 95,626 +0.04(+2.37%) Jul 12, 2024 1.780 1.830 1.670 1.690 178,663 -0.06(-3.43%) Jul 11, 2024 1.680 1.780 1.650 1.750 178,203 +0.11(+6.71%) Jul 10, 2024 1.610 1.660 1.610 1.640 58,236 +0.04(+2.50%) Jul 09, 2024 1.630 1.640 1.600 1.600 45,910 -0.02(-1.23%) Jul 08, 2024 1.610 1.660 1.600 1.620 102,183 +0.02(+1.25%) Jul 05, 2024 1.580 1.600 1.580 1.600 183,856 +0.00(+0.00%) Jul 03, 2024 1.630 1.650 1.590 1.600 92,032 -0.03(-1.84%) Jul 02, 2024 1.670 1.730 1.565 1.630 314,115 -0.04(-2.40%) Jul 01, 2024 1.670 1.746 1.650 1.670 58,228 +0.04(+2.45%) Jun 28, 2024 1.680 1.760 1.630 1.630 105,438 -0.03(-1.81%) Jun 27, 2024 1.690 1.743 1.640 1.660 143,878 -0.02(-1.19%) Jun 26, 2024 1.750 1.780 1.680 1.680 161,090 -0.07(-4.00%) Jun 25, 2024 1.770 1.790 1.730 1.750 78,201 +0.00(+0.00%) Jun 24, 2024 1.820 1.840 1.750 1.750 151,467 -0.05(-2.78%) Jun 21, 2024 1.860 1.860 1.800 1.800 58,632 -0.06(-3.23%) Jun 20, 2024 1.750 1.880 1.750 1.860 67,291 +0.10(+5.68%) Jun 18, 2024 1.850 1.889 1.750 1.760 80,983 -0.10(-5.38%) Jun 17, 2024 1.820 1.880 1.812 1.860 54,059 +0.02(+1.09%) Jun 14, 2024 1.860 1.890 1.750 1.840 140,797 -0.06(-3.16%) Jun 13, 2024 1.940 1.940 1.810 1.900 148,286 -0.04(-2.06%) Jun 12, 2024 1.980 2.020 1.930 1.940 82,096 +0.01(+0.52%) Jun 11, 2024 1.900 1.930 1.860 1.930 73,688 +0.03(+1.58%) Jun 10, 2024 1.900 1.945 1.860 1.900 101,346 +0.00(+0.00%) Jun 07, 2024 1.950 2.180 1.850 1.900 636,723 +0.03(+1.60%) Jun 06, 2024 2.120 2.187 1.850 1.870 418,397 -0.32(-14.61%) Jun 05, 2024 2.230 2.250 2.080 2.190 197,638 -0.04(-2.01%) Jun 04, 2024 2.380 2.400 2.210 2.235 96,793 -0.15(-6.09%) 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.