Kirkland's Inc (NQ: KIRK )

18.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 19.41 19.98 18.75 18.76 287,931 -0.74(-3.79%)
Aug 03, 2021 19.63 19.68 19.14 19.50 266,698 -0.15(-0.76%)
Aug 02, 2021 19.65 20.22 19.54 19.65 271,893 +0.19(+0.98%)
Jul 30, 2021 19.31 19.94 19.07 19.46 252,818 -0.06(-0.31%)
Jul 29, 2021 19.13 20.29 19.13 19.52 478,360 +0.65(+3.44%)
Jul 28, 2021 18.70 19.06 18.25 18.87 385,169 +0.25(+1.34%)
Jul 27, 2021 19.31 19.31 18.18 18.62 331,078 -0.83(-4.27%)
Jul 26, 2021 19.31 19.99 19.18 19.45 324,181 +0.21(+1.09%)
Jul 23, 2021 19.40 19.59 19.10 19.24 294,811 +0.00(+0.00%)
Jul 22, 2021 19.41 19.64 19.10 19.24 415,119 -0.23(-1.18%)
Jul 21, 2021 19.54 20.05 19.35 19.47 353,481 -0.03(-0.15%)
Jul 20, 2021 18.96 19.72 18.77 19.50 349,557 +0.55(+2.90%)
Jul 19, 2021 18.80 19.13 18.35 18.95 395,003 -0.26(-1.35%)
Jul 16, 2021 20.36 20.67 18.99 19.21 493,931 -1.06(-5.23%)
Jul 15, 2021 20.05 20.85 19.87 20.27 385,145 +0.12(+0.60%)
Jul 14, 2021 21.00 21.20 20.10 20.15 272,754 -0.72(-3.45%)
Jul 13, 2021 21.58 21.82 20.51 20.87 356,522 -0.98(-4.49%)
Jul 12, 2021 21.70 22.14 21.48 21.85 511,868 +0.16(+0.74%)
Jul 09, 2021 21.32 22.06 21.32 21.69 202,888 +0.59(+2.80%)
Jul 08, 2021 20.80 21.42 20.39 21.10 426,085 -0.47(-2.18%)
Jul 07, 2021 22.33 22.70 21.53 21.57 362,854 -0.76(-3.40%)
Jul 06, 2021 22.07 22.51 21.45 22.33 379,055 +0.32(+1.45%)
Jul 02, 2021 23.34 23.34 22.01 22.01 508,061 -1.39(-5.94%)
Jul 01, 2021 22.95 23.72 22.88 23.40 578,249 +0.52(+2.27%)
Jun 30, 2021 22.53 23.10 22.28 22.88 751,631 +0.36(+1.60%)
Jun 29, 2021 22.38 23.47 22.36 22.52 539,070 +0.29(+1.30%)
Jun 28, 2021 22.67 23.54 21.95 22.23 767,915 -0.59(-2.59%)
Jun 25, 2021 23.25 23.74 22.78 22.82 2,045,277 -0.42(-1.81%)
Jun 24, 2021 22.99 23.54 22.72 23.24 448,976 +0.51(+2.24%)
Jun 23, 2021 22.69 23.25 22.35 22.73 425,804 +0.11(+0.49%)
Jun 22, 2021 22.10 22.68 21.59 22.62 402,573 +0.53(+2.40%)
Jun 21, 2021 21.92 22.78 21.67 22.09 851,150 +0.30(+1.38%)
Jun 18, 2021 22.22 22.67 21.33 21.79 431,049 -0.65(-2.90%)
Jun 17, 2021 22.79 23.21 21.63 22.44 485,604 -0.34(-1.49%)
Jun 16, 2021 23.22 23.47 22.16 22.78 692,053 -0.65(-2.77%)
Jun 15, 2021 23.27 23.55 22.90 23.43 397,092 +0.18(+0.77%)
Jun 14, 2021 23.96 23.96 23.08 23.25 393,998 -0.52(-2.19%)
Jun 11, 2021 23.73 24.42 23.46 23.77 310,902 +0.22(+0.93%)
Jun 10, 2021 24.37 24.48 23.11 23.55 453,249 -0.73(-3.01%)
Jun 09, 2021 24.50 25.08 24.24 24.28 471,814 -0.23(-0.94%)
Jun 08, 2021 24.46 25.33 24.28 24.51 637,276 +0.17(+0.70%)
Jun 07, 2021 24.15 24.96 23.78 24.34 598,431 +0.40(+1.67%)
Jun 04, 2021 23.67 24.24 22.81 23.94 688,146 +0.50(+2.13%)
Jun 03, 2021 23.32 23.88 22.61 23.44 587,649 -0.56(-2.33%)
Jun 02, 2021 24.33 24.60 22.80 24.00 1,340,568 -0.04(-0.17%)
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.