Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kirkland's Inc
(NQ:
KIRK
)
1.920
-0.040 (-2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024
2.000
2.000
1.910
1.920
161,555
-0.04(-2.04%)
May 02, 2024
1.960
1.990
1.900
1.960
64,598
+0.06(+3.16%)
May 01, 2024
1.920
1.941
1.850
1.900
57,037
-0.01(-0.52%)
Apr 30, 2024
1.920
1.960
1.880
1.910
109,920
-0.04(-2.05%)
Apr 29, 2024
1.940
2.080
1.940
1.950
87,483
+0.01(+0.52%)
Apr 26, 2024
1.980
2.100
1.900
1.940
253,221
-0.01(-0.51%)
Apr 25, 2024
1.920
2.000
1.890
1.950
286,131
-0.03(-1.52%)
Apr 24, 2024
2.220
2.290
1.970
1.980
168,522
-0.29(-12.78%)
Apr 23, 2024
1.890
2.460
1.890
2.270
423,665
+0.38(+20.11%)
Apr 22, 2024
1.930
1.930
1.850
1.890
41,016
-0.03(-1.31%)
Apr 19, 2024
1.970
1.996
1.850
1.915
149,627
-0.05(-2.79%)
Apr 18, 2024
1.990
1.990
1.930
1.970
81,897
+0.01(+0.51%)
Apr 17, 2024
2.100
2.110
1.830
1.960
142,648
-0.09(-4.39%)
Apr 16, 2024
2.160
2.191
2.018
2.050
84,389
-0.12(-5.53%)
Apr 15, 2024
2.350
2.350
2.130
2.170
85,914
-0.17(-7.26%)
Apr 12, 2024
2.380
2.390
2.300
2.340
113,870
-0.01(-0.43%)
Apr 11, 2024
2.360
2.390
2.291
2.350
135,139
+0.01(+0.43%)
Apr 10, 2024
2.280
2.360
2.270
2.340
32,051
+0.00(+0.00%)
Apr 09, 2024
2.270
2.410
2.270
2.340
129,106
+0.08(+3.54%)
Apr 08, 2024
2.300
2.340
2.250
2.260
124,349
-0.01(-0.44%)
Apr 05, 2024
2.340
2.340
2.230
2.270
72,857
-0.06(-2.58%)
Apr 04, 2024
2.380
2.425
2.300
2.330
37,634
-0.02(-0.85%)
Apr 03, 2024
2.370
2.430
2.330
2.350
91,664
-0.02(-0.84%)
Apr 02, 2024
2.430
2.441
2.320
2.370
116,321
-0.06(-2.47%)
Apr 01, 2024
2.460
2.470
2.400
2.430
115,685
+0.02(+0.83%)
Mar 28, 2024
2.390
2.480
2.360
2.410
126,702
+0.05(+2.12%)
Mar 27, 2024
2.390
2.410
2.310
2.360
112,507
-0.03(-1.26%)
Mar 26, 2024
2.330
2.420
2.320
2.390
203,668
+0.06(+2.58%)
Mar 25, 2024
2.620
2.626
2.300
2.330
351,749
-0.21(-8.27%)
Mar 22, 2024
2.560
2.623
2.500
2.540
394,419
-0.02(-0.97%)
Mar 21, 2024
2.900
3.000
2.500
2.565
806,881
+0.06(+2.60%)
Mar 20, 2024
2.420
2.557
2.400
2.500
105,930
+0.01(+0.40%)
Mar 19, 2024
2.480
2.530
2.420
2.490
80,805
-0.01(-0.40%)
Mar 18, 2024
2.420
2.550
2.370
2.500
137,925
+0.04(+1.63%)
Mar 15, 2024
2.600
2.660
2.450
2.460
310,396
-0.08(-3.15%)
Mar 14, 2024
2.590
2.680
2.505
2.540
120,470
-0.05(-1.93%)
Mar 13, 2024
2.590
2.710
2.580
2.590
104,582
+0.00(+0.00%)
Mar 12, 2024
2.650
2.662
2.580
2.590
107,004
-0.06(-2.26%)
Mar 11, 2024
2.700
2.760
2.650
2.650
63,384
-0.03(-1.12%)
Mar 08, 2024
2.700
2.804
2.581
2.680
80,487
-0.01(-0.37%)
Mar 07, 2024
2.640
2.740
2.600
2.690
90,340
+0.08(+3.07%)
Mar 06, 2024
2.640
2.660
2.600
2.610
55,661
-0.04(-1.51%)
Mar 05, 2024
2.650
2.680
2.620
2.650
58,885
+0.01(+0.38%)
Mar 04, 2024
2.670
2.775
2.614
2.640
125,978
-0.03(-1.12%)
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
.