Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Kirklands Inc (KIRK)
Kirklands Inc (KIRK) Historical

KIRK Kirklands Inc

1.92

0.00 (0.00%)

Pre Market

Last Updated: 05:00:00

Delayed by 15 minutes

KIRK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	1.92	0.00	0.00%	1.93	1.94	1.88	74,707
May 03 2024	1.92	-0.04	-2.04%	2.00	2.00	1.91	161,546
May 02 2024	1.96	0.06	3.16%	1.96	1.99	1.90	64,598
May 01 2024	1.90	-0.01	-0.52%	1.92	1.9409	1.8501	57,022
Apr 30 2024	1.91	-0.04	-2.05%	1.92	1.96	1.88	109,920
Apr 29 2024	1.95	0.01	0.52%	1.94	2.08	1.94	87,405
Apr 26 2024	1.94	-0.01	-0.51%	1.98	2.10	1.90	253,195
Apr 25 2024	1.95	-0.03	-1.52%	1.92	2.00	1.89	286,097
Apr 24 2024	1.98	-0.29	-12.78%	2.22	2.29	1.97	168,522
Apr 23 2024	2.27	0.38	20.11%	1.89	2.46	1.89	423,578
Apr 22 2024	1.89	-0.03	-1.31%	1.93	1.93	1.85	41,007
Apr 19 2024	1.915	-0.06	-2.79%	1.97	1.9957	1.85	149,578
Apr 18 2024	1.97	0.01	0.51%	1.99	1.99	1.9301	81,797
Apr 17 2024	1.96	-0.09	-4.39%	2.10	2.16	1.83	142,646
Apr 16 2024	2.05	-0.12	-5.53%	2.16	2.1914	2.0182	84,389
Apr 15 2024	2.17	-0.17	-7.26%	2.35	2.35	2.13	85,914
Apr 12 2024	2.34	-0.01	-0.43%	2.38	2.39	2.30	113,870
Apr 11 2024	2.35	0.02	0.86%	2.36	2.39	2.291	135,139
Apr 10 2024	2.33	-0.01	-0.43%	2.28	2.36	2.27	32,048
Apr 09 2024	2.34	0.08	3.54%	2.27	2.41	2.27	129,106
Apr 08 2024	2.26	-0.01	-0.44%	2.30	2.34	2.25	124,349
Apr 05 2024	2.27	-0.06	-2.58%	2.34	2.44	2.23	72,857
Apr 04 2024	2.33	-0.02	-0.85%	2.38	2.425	2.30	37,634
Apr 03 2024	2.35	-0.02	-0.84%	2.37	2.43	2.33	90,663
Apr 02 2024	2.37	-0.06	-2.47%	2.43	2.4414	2.32	116,321
Apr 01 2024	2.43	0.02	0.83%	2.46	2.47	2.40	115,685
Mar 28 2024	2.41	0.05	2.12%	2.39	2.4799	2.36	126,701
Mar 27 2024	2.36	-0.03	-1.26%	2.39	2.41	2.31	110,444
Mar 26 2024	2.39	0.06	2.58%	2.33	2.4199	2.32	203,566
Mar 25 2024	2.33	-0.21	-8.27%	2.62	2.6264	2.30	351,729
Mar 22 2024	2.54	-0.03	-0.97%	2.55	2.6225	2.50	394,419
Mar 21 2024	2.565	0.07	2.60%	2.90	3.00	2.50	806,851
Mar 20 2024	2.50	0.01	0.40%	2.42	2.557	2.4003	105,730
Mar 19 2024	2.49	-0.01	-0.40%	2.48	2.53	2.42	80,800
Mar 18 2024	2.50	0.04	1.63%	2.42	2.5498	2.37	137,901
Mar 15 2024	2.46	-0.08	-3.15%	2.60	2.66	2.45	310,241
Mar 14 2024	2.54	-0.09	-3.42%	2.59	2.6799	2.505	120,469
Mar 13 2024	2.63	0.04	1.54%	2.59	2.71	2.58	104,582
Mar 12 2024	2.59	-0.06	-2.26%	2.65	2.6622	2.58	106,904
Mar 11 2024	2.65	-0.03	-1.12%	2.70	2.76	2.65	63,362
Mar 08 2024	2.68	-0.01	-0.37%	2.70	2.8038	2.581	80,487
Mar 07 2024	2.69	0.08	3.07%	2.64	2.74	2.60	90,340
Mar 06 2024	2.61	-0.04	-1.51%	2.64	2.6599	2.60	55,661
Mar 05 2024	2.65	0.01	0.38%	2.65	2.68	2.62	58,885
Mar 04 2024	2.64	-0.02	-0.75%	2.67	2.775	2.6137	126,228
Mar 01 2024	2.66	-0.01	-0.37%	2.70	2.75	2.62	45,622
Feb 29 2024	2.67	-0.14	-4.98%	2.86	2.87	2.60	194,978
Feb 28 2024	2.81	0.00	0.00%	2.81	2.888	2.7813	117,785
Feb 27 2024	2.81	0.20	7.66%	2.62	2.83	2.62	65,936
Feb 26 2024	2.61	0.00	0.00%	2.72	2.72	2.61	40,569
Feb 23 2024	2.61	0.03	1.16%	2.54	2.65	2.38	254,537
Feb 22 2024	2.58	-0.07	-2.64%	2.66	2.69	2.55	99,763
Feb 21 2024	2.65	-0.10	-3.64%	2.79	2.80	2.63	178,534
Feb 20 2024	2.75	-0.08	-2.83%	2.82	2.83	2.71	99,917
Feb 16 2024	2.83	-0.01	-0.35%	2.84	2.89	2.7657	164,854
Feb 15 2024	2.84	-0.01	-0.35%	2.85	2.94	2.80	60,123
Feb 14 2024	2.85	-0.04	-1.38%	2.93	2.95	2.81	107,531
Feb 13 2024	2.89	-0.09	-3.02%	2.91	2.969	2.85	70,413
Feb 12 2024	2.98	0.15	5.30%	2.82	3.05	2.82	308,710
Feb 09 2024	2.83	0.03	1.07%	2.84	2.9099	2.74	45,857
Feb 08 2024	2.80	-0.11	-3.78%	2.89	2.93	2.80	119,202
Feb 07 2024	2.91	-0.16	-5.21%	3.07	3.07	2.82	154,786

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions