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

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

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 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 (%)
Jul 28, 2025 1.660 0 +0.17(+11.41%)
Jul 25, 2025 1.580 1.620 1.480 1.490 281,799 -0.08(-5.10%)
Jul 24, 2025 1.780 1.786 1.540 1.570 421,933 -0.26(-14.21%)
Jul 23, 2025 2.000 2.260 1.590 1.830 1,855,251 -0.01(-0.54%)
Jul 22, 2025 1.460 1.990 1.430 1.840 4,310,750 +0.41(+28.67%)
Jul 21, 2025 1.200 1.440 1.191 1.430 686,232 +0.23(+19.17%)
Jul 18, 2025 1.210 1.219 1.190 1.200 38,722 +0.00(+0.00%)
Jul 17, 2025 1.150 1.220 1.150 1.200 159,383 +0.04(+3.45%)
Jul 16, 2025 1.180 1.190 1.130 1.160 94,933 +0.00(+0.00%)
Jul 15, 2025 1.180 1.180 1.151 1.160 79,488 -0.02(-1.69%)
Jul 14, 2025 1.210 1.220 1.170 1.180 98,736 -0.03(-2.48%)
Jul 11, 2025 1.200 1.220 1.180 1.210 97,804 +0.01(+0.83%)
Jul 10, 2025 1.180 1.210 1.180 1.200 77,994 +0.02(+1.69%)
Jul 09, 2025 1.190 1.190 1.170 1.180 76,552 +0.00(+0.00%)
Jul 08, 2025 1.180 1.200 1.170 1.180 69,761 +0.00(+0.00%)
Jul 07, 2025 1.210 1.212 1.160 1.180 79,067 -0.03(-2.48%)
Jul 03, 2025 1.190 1.230 1.185 1.210 135,777 +0.02(+1.68%)
Jul 02, 2025 1.140 1.200 1.120 1.190 271,803 +0.05(+4.39%)
Jul 01, 2025 1.090 1.160 1.090 1.140 97,411 +0.06(+5.56%)
Jun 30, 2025 1.080 1.120 1.070 1.080 180,013 -0.02(-1.82%)
Jun 27, 2025 1.070 1.110 1.070 1.100 104,248 +0.02(+1.85%)
Jun 26, 2025 1.070 1.110 1.070 1.080 153,074 +0.01(+0.93%)
Jun 25, 2025 1.060 1.100 1.060 1.070 118,290 +0.01(+0.94%)
Jun 24, 2025 1.070 1.080 1.060 1.060 260,111 +0.01(+0.95%)
Jun 23, 2025 1.090 1.110 1.050 1.050 232,172 -0.04(-3.67%)
Jun 20, 2025 1.110 1.120 1.070 1.090 326,126 -0.02(-1.80%)
Jun 18, 2025 1.100 1.150 1.100 1.110 222,947 +0.02(+1.83%)
Jun 17, 2025 1.180 1.209 1.080 1.090 700,233 -0.18(-14.17%)
Jun 16, 2025 1.210 1.280 1.200 1.270 467,366 +0.08(+6.72%)
Jun 13, 2025 1.240 1.250 1.190 1.190 137,639 -0.06(-4.80%)
Jun 12, 2025 1.270 1.270 1.234 1.250 54,237 -0.03(-2.34%)
Jun 11, 2025 1.250 1.280 1.250 1.280 152,370 +0.03(+2.40%)
Jun 10, 2025 1.250 1.260 1.200 1.250 75,535 -0.01(-0.79%)
Jun 09, 2025 1.320 1.320 1.200 1.260 223,415 -0.06(-4.55%)
Jun 06, 2025 1.170 1.330 1.170 1.320 650,048 +0.15(+12.82%)
Jun 05, 2025 1.160 1.180 1.130 1.170 325,280 +0.02(+1.74%)
Jun 04, 2025 1.130 1.160 1.090 1.150 296,039 +0.03(+2.68%)
Jun 03, 2025 1.100 1.140 1.090 1.120 372,064 +0.03(+2.75%)
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.