Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.250 -0.140 (-10.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 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 (%)
May 01, 2025 1.300 1.300 1.197 1.250 353,601 -0.14(-10.07%)
Apr 30, 2025 1.330 1.410 1.330 1.390 89,163 +0.02(+1.46%)
Apr 29, 2025 1.430 1.450 1.310 1.370 220,052 -0.04(-2.84%)
Apr 28, 2025 1.290 1.480 1.290 1.410 329,723 +0.11(+8.46%)
Apr 25, 2025 1.270 1.309 1.250 1.300 75,794 +0.04(+3.17%)
Apr 24, 2025 1.230 1.270 1.221 1.260 63,988 +0.03(+2.86%)
Apr 23, 2025 1.190 1.310 1.190 1.225 177,111 +0.06(+4.70%)
Apr 22, 2025 1.170 1.200 1.160 1.170 41,276 +0.01(+0.86%)
Apr 21, 2025 1.170 1.194 1.130 1.160 90,809 -0.02(-1.69%)
Apr 17, 2025 1.220 1.220 1.160 1.180 178,311 -0.01(-0.84%)
Apr 16, 2025 1.180 1.200 1.160 1.190 138,133 +0.01(+0.85%)
Apr 15, 2025 1.150 1.200 1.150 1.180 80,875 +0.02(+1.72%)
Apr 14, 2025 1.180 1.190 1.120 1.160 107,647 -0.03(-2.52%)
Apr 11, 2025 1.150 1.190 1.130 1.190 40,661 +0.04(+3.48%)
Apr 10, 2025 1.180 1.190 1.150 1.150 69,507 -0.07(-5.74%)
Apr 09, 2025 1.140 1.240 1.130 1.220 161,582 +0.08(+7.02%)
Apr 08, 2025 1.250 1.250 1.125 1.140 132,885 -0.04(-3.39%)
Apr 07, 2025 1.120 1.200 1.120 1.180 185,494 -0.01(-0.84%)
Apr 04, 2025 1.190 1.190 1.110 1.190 154,802 -0.03(-2.46%)
Apr 03, 2025 1.280 1.311 1.180 1.220 111,005 -0.09(-6.87%)
Apr 02, 2025 1.280 1.350 1.260 1.310 69,745 +0.02(+1.55%)
Apr 01, 2025 1.260 1.290 1.260 1.290 34,552 +0.03(+2.38%)
Mar 31, 2025 1.270 1.320 1.220 1.260 105,203 -0.03(-2.33%)
Mar 28, 2025 1.340 1.350 1.270 1.290 57,980 -0.08(-5.84%)
Mar 27, 2025 1.330 1.370 1.310 1.370 57,818 +0.04(+3.01%)
Mar 26, 2025 1.400 1.400 1.311 1.330 43,483 -0.06(-4.32%)
Mar 25, 2025 1.360 1.390 1.350 1.390 65,071 +0.02(+1.46%)
Mar 24, 2025 1.400 1.400 1.310 1.370 119,544 +0.00(+0.00%)
Mar 21, 2025 1.310 1.390 1.310 1.370 62,144 +0.03(+2.24%)
Mar 20, 2025 1.310 1.410 1.300 1.340 184,501 +0.00(+0.00%)
Mar 19, 2025 1.320 1.340 1.280 1.340 52,098 +0.04(+3.08%)
Mar 18, 2025 1.350 1.417 1.290 1.300 75,301 -0.05(-3.70%)
Mar 17, 2025 1.310 1.370 1.290 1.350 228,514 +0.07(+5.47%)
Mar 14, 2025 1.320 1.355 1.240 1.280 144,878 +0.01(+0.79%)
Mar 13, 2025 1.220 1.400 1.200 1.270 342,039 +0.07(+5.83%)
Mar 12, 2025 1.140 1.210 1.120 1.200 144,279 +0.08(+7.14%)
Mar 11, 2025 1.120 1.150 1.100 1.120 84,515 +0.02(+1.82%)
Mar 10, 2025 1.190 1.190 1.100 1.100 195,661 -0.09(-7.56%)
Mar 07, 2025 1.230 1.250 1.170 1.190 127,091 -0.04(-3.25%)
Mar 06, 2025 1.290 1.320 1.220 1.230 204,282 -0.06(-4.65%)
Mar 05, 2025 1.300 1.310 1.250 1.290 321,303 -0.00(-0.39%)
Mar 04, 2025 1.310 1.320 1.227 1.295 196,417 -0.04(-2.63%)
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 Of Service.