NasdaqGS - Delayed Quote USD

Kirkland's, Inc. (KIRK)

1.9800 -0.2900 (-12.78%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.2200 2.2900 1.9700 1.9800 1.9800 168,500
Apr 23, 2024 1.8900 2.4600 1.8900 2.2700 2.2700 424,300
Apr 22, 2024 1.9300 1.9300 1.8500 1.8900 1.8900 41,000
Apr 19, 2024 1.9700 2.0000 1.8500 1.9200 1.9200 149,600
Apr 18, 2024 1.9900 1.9900 1.9300 1.9700 1.9700 81,800
Apr 17, 2024 2.1000 2.1100 1.8300 1.9600 1.9600 142,600
Apr 16, 2024 2.1600 2.1900 2.0200 2.0500 2.0500 84,300
Apr 15, 2024 2.3500 2.3500 2.1300 2.1700 2.1700 86,200
Apr 12, 2024 2.3800 2.3900 2.3000 2.3400 2.3400 113,900
Apr 11, 2024 2.3600 2.3900 2.2900 2.3500 2.3500 135,100
Apr 10, 2024 2.2800 2.3600 2.2700 2.3400 2.3400 32,000
Apr 9, 2024 2.2700 2.4100 2.2700 2.3400 2.3400 129,100
Apr 8, 2024 2.3000 2.3400 2.2500 2.2600 2.2600 124,300
Apr 5, 2024 2.3400 2.3400 2.2300 2.2700 2.2700 72,900
Apr 4, 2024 2.3800 2.4200 2.3000 2.3300 2.3300 37,600
Apr 3, 2024 2.3700 2.4300 2.3300 2.3500 2.3500 91,700
Apr 2, 2024 2.4300 2.4400 2.3200 2.3700 2.3700 116,300
Apr 1, 2024 2.4600 2.4700 2.4000 2.4300 2.4300 116,300
Mar 28, 2024 2.3900 2.4800 2.3600 2.4100 2.4100 126,700
Mar 27, 2024 2.3900 2.4100 2.3100 2.3600 2.3600 112,500
Mar 26, 2024 2.3300 2.4200 2.3200 2.3900 2.3900 203,900
Mar 25, 2024 2.6200 2.6300 2.3000 2.3300 2.3300 351,800
Mar 22, 2024 2.5600 2.6200 2.5000 2.5400 2.5400 394,400
Mar 21, 2024 2.9000 3.0000 2.5000 2.5700 2.5700 806,800
Mar 20, 2024 2.4200 2.5600 2.4000 2.5000 2.5000 107,800
Mar 19, 2024 2.4800 2.5300 2.4200 2.4900 2.4900 80,800
Mar 18, 2024 2.4200 2.5500 2.3700 2.5000 2.5000 137,900
Mar 15, 2024 2.6000 2.6600 2.4500 2.4600 2.4600 310,200
Mar 14, 2024 2.5900 2.6800 2.5100 2.5400 2.5400 120,500
Mar 13, 2024 2.5900 2.7100 2.5800 2.5900 2.5900 104,600
Mar 12, 2024 2.6500 2.6600 2.5800 2.5900 2.5900 106,900
Mar 11, 2024 2.7000 2.7600 2.6500 2.6500 2.6500 63,400
Mar 8, 2024 2.7000 2.8000 2.5800 2.6800 2.6800 77,800
Mar 7, 2024 2.6400 2.7400 2.6000 2.6900 2.6900 90,300
Mar 6, 2024 2.6400 2.6600 2.6000 2.6100 2.6100 55,700
Mar 5, 2024 2.6500 2.6800 2.6200 2.6500 2.6500 58,900
Mar 4, 2024 2.6700 2.7800 2.6100 2.6400 2.6400 127,100
Mar 1, 2024 2.7000 2.7500 2.6200 2.6700 2.6700 45,600
Feb 29, 2024 2.8600 2.8700 2.6000 2.6700 2.6700 196,500
Feb 28, 2024 2.8100 2.8900 2.7800 2.8100 2.8100 117,800
Feb 27, 2024 2.6200 2.8300 2.6200 2.8100 2.8100 65,900
Feb 26, 2024 2.7200 2.7200 2.6100 2.6100 2.6100 40,800
Feb 23, 2024 2.5400 2.6500 2.3800 2.6100 2.6100 255,100
Feb 22, 2024 2.6600 2.6900 2.5500 2.5800 2.5800 100,200
Feb 21, 2024 2.7900 2.8000 2.6300 2.6500 2.6500 178,500
Feb 20, 2024 2.8200 2.8300 2.7100 2.7500 2.7500 99,900
Feb 16, 2024 2.8400 2.8900 2.7700 2.8300 2.8300 164,900
Feb 15, 2024 2.8500 2.9400 2.8000 2.8400 2.8400 60,100
Feb 14, 2024 2.9300 2.9500 2.8100 2.8500 2.8500 107,500
Feb 13, 2024 2.9100 2.9700 2.8500 2.8900 2.8900 70,400
Feb 12, 2024 2.8200 3.0500 2.8200 2.9800 2.9800 308,700
Feb 9, 2024 2.8400 2.9100 2.7400 2.8300 2.8300 45,900
Feb 8, 2024 2.8900 2.9300 2.8000 2.8000 2.8000 119,200
Feb 7, 2024 3.0700 3.0700 2.8200 2.9100 2.9100 155,000
Feb 6, 2024 2.9800 3.1500 2.9500 3.0700 3.0700 70,500
Feb 5, 2024 3.0500 3.1000 2.8800 3.0100 3.0100 216,700
Feb 2, 2024 3.1500 3.2500 3.0800 3.0800 3.0800 118,000
Feb 1, 2024 3.2600 3.2600 3.0200 3.1000 3.1000 92,100
Jan 31, 2024 3.1100 3.3000 3.0300 3.3000 3.3000 288,500
Jan 30, 2024 3.0100 3.1500 2.9500 3.1000 3.1000 156,200
Jan 29, 2024 2.9700 3.0800 2.9400 3.0600 3.0600 97,800
Jan 26, 2024 3.0000 3.1500 2.9600 3.0200 3.0200 206,500
Jan 25, 2024 3.0200 3.0500 2.9100 2.9800 2.9800 49,000
Jan 24, 2024 3.1000 3.1100 2.9100 3.0000 3.0000 41,600
Jan 23, 2024 3.0000 3.1800 2.8900 3.0900 3.0900 119,000
Jan 22, 2024 3.0800 3.1000 2.8500 2.9500 2.9500 193,200
Jan 19, 2024 2.8000 3.0800 2.7600 3.0300 3.0300 393,500
Jan 18, 2024 2.5600 2.6200 2.4400 2.5200 2.5200 53,900
Jan 17, 2024 2.5100 2.6200 2.5000 2.5400 2.5400 36,800
Jan 16, 2024 2.7600 2.7800 2.5000 2.5600 2.5600 317,200
Jan 12, 2024 2.9000 2.9300 2.7100 2.7600 2.7600 218,700
Jan 11, 2024 2.8000 2.8800 2.6600 2.8700 2.8700 119,100
Jan 10, 2024 2.9500 2.9900 2.8000 2.8500 2.8500 75,900
Jan 9, 2024 2.9100 2.9900 2.9100 2.9200 2.9200 55,400
Jan 8, 2024 2.9800 3.0200 2.9200 2.9700 2.9700 94,600
Jan 5, 2024 3.0200 3.1200 2.9500 3.0000 3.0000 208,200
Jan 4, 2024 3.0100 3.0700 2.9700 3.0000 3.0000 109,000
Jan 3, 2024 3.1900 3.1900 2.9500 3.0300 3.0300 99,400
Jan 2, 2024 3.0700 3.1900 3.0500 3.1900 3.1900 89,500
Dec 29, 2023 3.1300 3.1300 3.0100 3.0200 3.0200 78,200
Dec 28, 2023 2.9200 3.1400 2.9200 3.1200 3.1200 156,400
Dec 27, 2023 3.1400 3.2600 2.9000 2.9000 2.9000 213,600
Dec 26, 2023 3.2600 3.3700 3.1200 3.1300 3.1300 131,900
Dec 22, 2023 3.3700 3.4300 3.2300 3.3000 3.3000 105,700
Dec 21, 2023 3.3400 3.3900 3.2500 3.3900 3.3900 68,000
Dec 20, 2023 3.4000 3.5000 3.2200 3.2400 3.2400 118,200
Dec 19, 2023 3.3000 3.5300 3.3000 3.4000 3.4000 252,600
Dec 18, 2023 3.2900 3.3000 3.1800 3.2400 3.2400 94,200
Dec 15, 2023 3.1900 3.3000 3.1500 3.2500 3.2500 111,000
Dec 14, 2023 3.2000 3.4300 3.1100 3.2400 3.2400 394,400
Dec 13, 2023 3.1300 3.2000 2.9700 3.1700 3.1700 129,700
Dec 12, 2023 3.0200 3.1800 3.0000 3.1500 3.1500 234,500
Dec 11, 2023 2.8900 3.1800 2.8000 3.0100 3.0100 289,700
Dec 8, 2023 2.6200 2.8900 2.6100 2.8100 2.8100 188,800
Dec 7, 2023 2.8500 2.9500 2.5700 2.6200 2.6200 211,100
Dec 6, 2023 3.2000 3.2200 2.7800 2.8500 2.8500 260,300
Dec 5, 2023 3.3400 3.4000 3.0500 3.2200 3.2200 183,500
Dec 4, 2023 3.0700 3.5400 3.0000 3.3800 3.3800 567,600
Dec 1, 2023 2.5700 3.1500 2.4800 3.1100 3.1100 591,000
Nov 30, 2023 2.5800 2.6000 2.2800 2.4500 2.4500 393,000
Nov 29, 2023 2.3900 2.5500 2.3200 2.4300 2.4300 273,500
Nov 28, 2023 2.2000 2.3500 2.1900 2.3200 2.3200 131,000
Nov 27, 2023 2.2000 2.4700 2.0300 2.1800 2.1800 389,700
Nov 24, 2023 2.0500 2.2400 2.0100 2.2300 2.2300 88,800
Nov 22, 2023 1.9800 2.0400 1.8800 2.0200 2.0200 79,100
Nov 21, 2023 2.0800 2.0800 1.8600 1.9200 1.9200 159,700
Nov 20, 2023 1.8900 2.0700 1.8900 2.0700 2.0700 104,000
Nov 17, 2023 1.7300 1.9800 1.7100 1.8800 1.8800 227,500
Nov 16, 2023 1.8000 1.8300 1.6300 1.7100 1.7100 95,300
Nov 15, 2023 1.6200 1.8800 1.6000 1.8000 1.8000 220,300
Nov 14, 2023 1.4100 1.6400 1.4100 1.6200 1.6200 170,900
Nov 13, 2023 1.5500 1.5500 1.4000 1.4200 1.4200 115,000
Nov 10, 2023 1.5700 1.6100 1.5000 1.5200 1.5200 53,000
Nov 9, 2023 1.6300 1.6500 1.5100 1.5300 1.5300 41,100
Nov 8, 2023 1.6100 1.6600 1.5800 1.6200 1.6200 54,500
Nov 7, 2023 1.6600 1.6600 1.6100 1.6200 1.6200 59,600
Nov 6, 2023 1.7200 1.7500 1.6500 1.6600 1.6600 52,800
Nov 3, 2023 1.6100 1.7000 1.5800 1.6900 1.6900 90,600
Nov 2, 2023 1.6500 1.6500 1.5800 1.6200 1.6200 48,600
Nov 1, 2023 1.6000 1.6400 1.5300 1.6100 1.6100 34,400
Oct 31, 2023 1.6000 1.6200 1.5600 1.6000 1.6000 35,800
Oct 30, 2023 1.6000 1.6000 1.5500 1.5900 1.5900 50,400
Oct 27, 2023 1.6100 1.6200 1.5600 1.6000 1.6000 23,800
Oct 26, 2023 1.6200 1.6400 1.5900 1.6300 1.6300 30,600
Oct 25, 2023 1.6100 1.6600 1.5700 1.6100 1.6100 71,900
Oct 24, 2023 1.6600 1.7000 1.5800 1.6100 1.6100 79,900
Oct 23, 2023 1.6200 1.6900 1.6100 1.6800 1.6800 36,200
Oct 20, 2023 1.6500 1.6700 1.6100 1.6200 1.6200 33,500
Oct 19, 2023 1.6800 1.7000 1.6100 1.6400 1.6400 40,900
Oct 18, 2023 1.6600 1.7200 1.6400 1.7000 1.7000 67,200
Oct 17, 2023 1.6200 1.7700 1.6200 1.6800 1.6800 51,700
Oct 16, 2023 1.7300 1.7300 1.6000 1.6200 1.6200 79,700
Oct 13, 2023 1.6300 1.7200 1.6000 1.6500 1.6500 42,200
Oct 12, 2023 1.6800 1.7000 1.5800 1.6200 1.6200 94,400
Oct 11, 2023 1.6900 1.7500 1.6700 1.6700 1.6700 30,400
Oct 10, 2023 1.6800 1.7000 1.6700 1.6900 1.6900 48,300
Oct 9, 2023 1.6500 1.6600 1.6100 1.6500 1.6500 34,000
Oct 6, 2023 1.7600 1.7600 1.6300 1.6500 1.6500 188,500
Oct 5, 2023 1.7400 1.7700 1.6200 1.7000 1.7000 109,600
Oct 4, 2023 1.7100 1.7700 1.6500 1.7000 1.7000 120,800
Oct 3, 2023 1.6900 1.7400 1.6400 1.6700 1.6700 31,800
Oct 2, 2023 1.7100 1.7200 1.6600 1.6900 1.6900 43,400
Sep 29, 2023 1.8100 1.8800 1.7100 1.7200 1.7200 81,800
Sep 28, 2023 1.7500 1.8700 1.7100 1.7900 1.7900 122,700
Sep 27, 2023 1.6900 1.7500 1.6400 1.7200 1.7200 49,100
Sep 26, 2023 1.7100 1.7100 1.6600 1.6900 1.6900 67,800
Sep 25, 2023 1.7000 1.7000 1.6300 1.6700 1.6700 106,200
Sep 22, 2023 1.8400 1.8400 1.7000 1.7000 1.7000 128,700
Sep 21, 2023 1.9600 1.9700 1.7400 1.7700 1.7700 257,900
Sep 20, 2023 2.0700 2.1400 1.9500 1.9700 1.9700 184,700
Sep 19, 2023 2.0900 2.1100 2.0200 2.0500 2.0500 106,400
Sep 18, 2023 2.1300 2.1300 2.0600 2.0800 2.0800 119,800
Sep 15, 2023 2.1700 2.1900 2.1100 2.1100 2.1100 77,300
Sep 14, 2023 2.1700 2.2100 2.1200 2.1400 2.1400 58,000
Sep 13, 2023 2.2100 2.2100 2.1600 2.1600 2.1600 34,900
Sep 12, 2023 2.2500 2.2700 2.2000 2.2000 2.2000 53,200
Sep 11, 2023 2.3000 2.3100 2.1500 2.2400 2.2400 97,200
Sep 8, 2023 2.1900 2.2700 2.1300 2.2700 2.2700 171,800
Sep 7, 2023 2.2900 2.2900 2.1700 2.2000 2.2000 91,300
Sep 6, 2023 2.3600 2.3900 2.0000 2.2800 2.2800 295,800
Sep 5, 2023 2.4200 2.4600 2.3500 2.4600 2.4600 170,400
Sep 1, 2023 2.5300 2.5300 2.4200 2.4300 2.4300 167,300
Aug 31, 2023 2.5500 2.5900 2.5000 2.5000 2.5000 117,800
Aug 30, 2023 2.6300 2.6300 2.5200 2.5600 2.5600 78,400
Aug 29, 2023 2.5900 2.6300 2.5900 2.6300 2.6300 68,900
Aug 28, 2023 2.6800 2.7400 2.5200 2.5900 2.5900 146,900
Aug 25, 2023 2.7100 2.7300 2.6500 2.6600 2.6600 62,200
Aug 24, 2023 2.8200 2.8200 2.6500 2.7100 2.7100 123,600
Aug 23, 2023 2.7300 2.8300 2.7100 2.8100 2.8100 47,000
Aug 22, 2023 2.7100 2.7700 2.6300 2.7200 2.7200 77,500
Aug 21, 2023 2.7600 2.8700 2.6900 2.7000 2.7000 87,700
Aug 18, 2023 2.7700 2.8500 2.7500 2.7500 2.7500 53,600
Aug 17, 2023 2.9100 2.9100 2.7400 2.8000 2.8000 52,700
Aug 16, 2023 2.9200 2.9200 2.8100 2.8500 2.8500 31,300
Aug 15, 2023 2.8900 3.0000 2.8000 2.8700 2.8700 40,000
Aug 14, 2023 3.0200 3.0200 2.8400 2.8900 2.8900 79,200
Aug 11, 2023 3.1300 3.1300 2.9800 3.0200 3.0200 38,900
Aug 10, 2023 3.0500 3.1700 3.0500 3.1400 3.1400 48,500
Aug 9, 2023 3.2400 3.2400 3.0100 3.0700 3.0700 71,300
Aug 8, 2023 3.1700 3.2900 3.1100 3.2100 3.2100 50,600
Aug 7, 2023 3.5800 3.5800 3.2100 3.2700 3.2700 108,200
Aug 4, 2023 3.8600 3.8600 3.4800 3.5300 3.5300 155,200
Aug 3, 2023 3.5400 3.8800 3.5000 3.6500 3.6500 294,600
Aug 2, 2023 3.5200 3.6100 3.2500 3.5600 3.5600 221,900
Aug 1, 2023 3.1200 3.5700 3.0400 3.5300 3.5300 319,500
Jul 31, 2023 2.8300 3.1500 2.8300 3.1200 3.1200 313,500
Jul 28, 2023 2.7500 2.8300 2.7400 2.8200 2.8200 48,400
Jul 27, 2023 2.7300 2.8000 2.7200 2.7200 2.7200 95,600
Jul 26, 2023 2.7000 2.7600 2.6900 2.7500 2.7500 52,000
Jul 25, 2023 2.7000 2.7500 2.6700 2.7000 2.7000 84,500
Jul 24, 2023 2.7500 2.7900 2.6800 2.7000 2.7000 186,000
Jul 21, 2023 2.7800 2.8000 2.7400 2.7400 2.7400 127,800
Jul 20, 2023 2.7700 2.7700 2.7300 2.7600 2.7600 87,800
Jul 19, 2023 2.7700 2.7800 2.7300 2.7500 2.7500 98,000
Jul 18, 2023 2.7900 2.8000 2.7500 2.7500 2.7500 58,100
Jul 17, 2023 2.7800 2.8000 2.7400 2.7600 2.7600 69,500
Jul 14, 2023 2.8700 2.8700 2.7500 2.7800 2.7800 70,500
Jul 13, 2023 2.8600 2.9000 2.8100 2.8400 2.8400 66,900
Jul 12, 2023 2.8600 2.9300 2.8500 2.8600 2.8600 71,900
Jul 11, 2023 2.8300 2.9100 2.8300 2.8700 2.8700 57,600
Jul 10, 2023 2.7600 2.8500 2.7600 2.8200 2.8200 83,600
Jul 7, 2023 2.7500 2.8200 2.7300 2.7300 2.7300 82,000
Jul 6, 2023 2.7700 2.8300 2.7500 2.7800 2.7800 40,000
Jul 5, 2023 2.8000 2.8500 2.7400 2.7800 2.7800 70,000
Jul 3, 2023 2.8000 2.8600 2.7800 2.8000 2.8000 25,700
Jun 30, 2023 2.8000 2.8500 2.7800 2.7900 2.7900 53,900
Jun 29, 2023 2.7800 2.8600 2.7600 2.7800 2.7800 46,500
Jun 28, 2023 2.7400 2.8100 2.7100 2.7900 2.7900 54,500
Jun 27, 2023 2.7900 2.8500 2.7200 2.7500 2.7500 67,000
Jun 26, 2023 2.8200 2.8600 2.7400 2.7800 2.7800 57,200
Jun 23, 2023 2.8500 2.8800 2.7600 2.8200 2.8200 78,000
Jun 22, 2023 2.8900 2.9000 2.8000 2.8600 2.8600 48,000
Jun 21, 2023 2.9200 2.9500 2.8500 2.8900 2.8900 33,000
Jun 20, 2023 3.0000 3.0200 2.8700 2.8900 2.8900 48,400
Jun 16, 2023 3.0000 3.0300 2.9500 2.9600 2.9600 32,000
Jun 15, 2023 2.9800 3.0000 2.9500 2.9800 2.9800 39,300
Jun 14, 2023 2.9900 3.0400 2.9200 2.9300 2.9300 49,600
Jun 13, 2023 3.0100 3.0600 2.9700 3.0000 3.0000 42,700
Jun 12, 2023 3.0200 3.0700 2.9600 3.0100 3.0100 78,800
Jun 9, 2023 3.0300 3.0300 2.8000 2.9700 2.9700 137,100
Jun 8, 2023 3.1400 3.1400 2.8900 3.0300 3.0300 144,700
Jun 7, 2023 2.9800 3.1500 2.9100 3.1500 3.1500 131,400
Jun 6, 2023 2.8600 3.0000 2.8600 2.9800 2.9800 95,500
Jun 5, 2023 2.8200 2.9000 2.7900 2.8500 2.8500 55,600
Jun 2, 2023 2.8700 2.9400 2.8300 2.8500 2.8500 41,100
Jun 1, 2023 2.8800 2.9600 2.8400 2.8800 2.8800 24,500
May 31, 2023 2.8300 2.8900 2.7600 2.8700 2.8700 35,800
May 30, 2023 2.8900 2.9200 2.8100 2.8600 2.8600 30,000
May 26, 2023 2.9100 2.9700 2.8600 2.9000 2.9000 27,800
May 25, 2023 3.0600 3.0900 2.8800 2.9300 2.9300 29,100
May 24, 2023 2.9600 3.0500 2.9100 3.0500 3.0500 36,700
May 23, 2023 2.9900 3.0400 2.9100 2.9600 2.9600 43,500
May 22, 2023 2.8800 3.0400 2.8800 3.0100 3.0100 47,100
May 19, 2023 2.9200 2.9200 2.8400 2.9000 2.9000 25,400
May 18, 2023 2.9000 2.9400 2.8600 2.9000 2.9000 26,600
May 17, 2023 2.8300 2.9500 2.8300 2.9300 2.9300 41,800
May 16, 2023 2.8600 2.9300 2.8200 2.8500 2.8500 28,700
May 15, 2023 2.9400 2.9700 2.8600 2.9300 2.9300 26,900
May 12, 2023 3.1500 3.1500 2.9700 2.9800 2.9800 50,500
May 11, 2023 3.0000 3.1500 2.9300 3.1400 3.1400 85,900
May 10, 2023 2.9800 3.0500 2.9400 3.0200 3.0200 44,500
May 9, 2023 2.9200 2.9900 2.8300 2.9900 2.9900 49,900
May 8, 2023 2.8200 2.9100 2.7800 2.9100 2.9100 70,400
May 5, 2023 2.7000 2.7700 2.7000 2.7500 2.7500 51,300
May 4, 2023 2.8000 2.8200 2.7100 2.7200 2.7200 33,800
May 3, 2023 2.8500 2.8600 2.7800 2.8200 2.8200 31,400
May 2, 2023 2.8500 2.8500 2.7500 2.8400 2.8400 33,600
May 1, 2023 3.0200 3.0900 2.7900 2.8500 2.8500 65,600
Apr 28, 2023 3.0500 3.0900 2.9900 3.0500 3.0500 74,700
Apr 27, 2023 3.0100 3.0800 3.0000 3.0700 3.0700 48,300
Apr 26, 2023 3.0000 3.1000 2.9700 3.0100 3.0100 126,200
Apr 25, 2023 2.9300 3.0300 2.9100 3.0300 3.0300 130,000

Related Tickers

LL LL Flooring Holdings, Inc.
1.5100
0.00%
 
HVT Haverty Furniture Companies, Inc.
32.55
-0.76%
 
ARHS Arhaus, Inc.
14.06
-4.42%
 
HPCRF Home Product Center Public Company Limited
0.2700
0.00%
 
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
 
KGFHF Kingfisher plc
2.9545
-2.49%
 
BMAX.ST Byggmax Group AB (publ)
33.66
+1.14%
 
5296.KL Mr D.I.Y. Group (M) Berhad
1.5200
0.00%
 
HD.NE The Home Depot, Inc.
21.70
-1.81%
 
KGFHY Kingfisher plc
6.18
-0.32%