KIRK
Kirkland's Inc
$4.58
0.03 (0.66%)
KIRK Stock Quote Delayed 15 Minutes
| Historical Data for KIRK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 4.55 | 4.75 | 4.55 | 287,428 | 4.58 | 0.03 0.66% |
| 05/23/19 | 4.54 | 4.57 | 4.45 | 189,718 | 4.55 | -0.01 -0.22% |
| 05/22/19 | 4.89 | 4.89 | 4.55 | 456,307 | 4.56 | -0.33 -6.75% |
| 05/21/19 | 4.76 | 5.00 | 4.74 | 259,035 | 4.89 | 0.13 2.73% |
| 05/20/19 | 4.67 | 4.77 | 4.56 | 230,071 | 4.76 | 0.07 1.49% |
| 05/17/19 | 4.38 | 4.72 | 4.37 | 476,900 | 4.69 | 0.32 7.32% |
| 05/16/19 | 5.04 | 5.08 | 4.33 | 862,875 | 4.37 | -0.69 -13.64% |
| 05/15/19 | 5.16 | 5.16 | 5.02 | 535,171 | 5.06 | -0.28 -5.24% |
| 05/14/19 | 5.29 | 5.37 | 5.12 | 180,661 | 5.34 | 0.09 1.71% |
| 05/13/19 | 5.57 | 5.57 | 5.22 | 354,910 | 5.25 | -0.42 -7.41% |
| 05/10/19 | 5.70 | 5.77 | 5.56 | 113,000 | 5.67 | -0.07 -1.22% |
| 05/09/19 | 5.70 | 5.85 | 5.58 | 180,318 | 5.74 | 0.01 0.17% |
| 05/08/19 | 5.67 | 5.76 | 5.57 | 264,081 | 5.73 | 0.03 0.53% |
| 05/07/19 | 5.80 | 5.86 | 5.58 | 149,519 | 5.70 | -0.15 -2.56% |
| 05/06/19 | 5.79 | 5.88 | 5.70 | 245,846 | 5.85 | -0.02 -0.34% |
| 05/03/19 | 5.88 | 5.91 | 5.80 | 321,900 | 5.87 | 0.02 0.34% |
| 05/02/19 | 5.80 | 5.89 | 5.77 | 153,511 | 5.85 | 0.03 0.52% |
| 05/01/19 | 5.90 | 5.90 | 5.76 | 381,297 | 5.82 | -0.06 -1.02% |
| 04/30/19 | 5.97 | 6.10 | 5.82 | 334,306 | 5.88 | -0.07 -1.18% |
| 04/29/19 | 5.91 | 6.01 | 5.79 | 193,622 | 5.95 | 0.03 0.51% |
| 04/26/19 | 5.98 | 6.00 | 5.81 | 183,500 | 5.92 | -0.09 -1.50% |
| 04/25/19 | 6.19 | 6.23 | 5.98 | 231,959 | 6.01 | -0.11 -1.80% |
| 04/24/19 | 6.00 | 6.26 | 5.98 | 253,409 | 6.12 | 0.14 2.34% |
| 04/23/19 | 5.82 | 6.06 | 5.80 | 300,271 | 5.98 | 0.19 3.28% |
| 04/22/19 | 5.89 | 5.90 | 5.65 | 504,667 | 5.79 | -0.08 -1.36% |
| 04/18/19 | 6.11 | 6.14 | 5.83 | 336,100 | 5.87 | -0.23 -3.77% |
| 04/17/19 | 6.24 | 6.31 | 6.09 | 235,469 | 6.10 | -0.12 -1.93% |
| 04/16/19 | 6.25 | 6.34 | 6.17 | 283,738 | 6.22 | -0.02 -0.32% |
| 04/15/19 | 6.45 | 6.62 | 6.06 | 411,001 | 6.24 | -0.20 -3.11% |
| 04/12/19 | 6.65 | 6.70 | 6.43 | 174,300 | 6.44 | -0.17 -2.57% |
| 04/11/19 | 6.52 | 6.69 | 6.43 | 305,240 | 6.61 | 0.11 1.69% |
| 04/10/19 | 6.58 | 6.71 | 6.42 | 317,921 | 6.50 | -0.05 -0.76% |
| 04/09/19 | 6.64 | 6.68 | 6.54 | 163,718 | 6.55 | -0.11 -1.65% |
| 04/08/19 | 6.78 | 6.80 | 6.56 | 240,613 | 6.66 | -0.12 -1.77% |
| 04/05/19 | 6.83 | 6.95 | 6.77 | 162,500 | 6.78 | -0.04 -0.59% |
| 04/04/19 | 6.96 | 7.10 | 6.77 | 189,333 | 6.82 | -0.15 -2.15% |
| 04/03/19 | 6.99 | 7.00 | 6.83 | 178,006 | 6.97 | 0.08 1.16% |
| 04/02/19 | 7.12 | 7.12 | 6.85 | 200,395 | 6.89 | -0.21 -2.96% |
| 04/01/19 | 7.06 | 7.11 | 6.87 | 341,276 | 7.10 | 0.07 1.00% |
| 03/29/19 | 7.23 | 7.31 | 6.97 | 220,700 | 7.03 | -0.20 -2.77% |
| 03/28/19 | 7.30 | 7.43 | 7.17 | 194,250 | 7.23 | -0.09 -1.23% |
| 03/27/19 | 7.14 | 7.55 | 7.14 | 209,046 | 7.32 | 0.18 2.52% |
| 03/26/19 | 7.29 | 7.42 | 7.14 | 117,519 | 7.14 | -0.14 -1.92% |
| 03/25/19 | 7.38 | 7.54 | 7.20 | 176,011 | 7.28 | 0.12 1.68% |
| 03/22/19 | 7.69 | 7.72 | 7.13 | 297,400 | 7.16 | -0.53 -6.89% |
| 03/21/19 | 7.52 | 7.79 | 7.47 | 275,346 | 7.69 | 0.17 2.26% |
| 03/20/19 | 7.42 | 7.62 | 7.35 | 379,085 | 7.52 | 0.11 1.48% |
| 03/19/19 | 7.97 | 8.00 | 7.40 | 474,016 | 7.41 | -0.49 -6.20% |
| 03/18/19 | 8.30 | 8.30 | 7.73 | 499,755 | 7.90 | 0.00 0.00% |
| 03/15/19 | 8.71 | 9.70 | 7.45 | 1,426,200 | 7.90 | -2.41 -23.38% |
| 03/14/19 | 10.36 | 10.55 | 10.21 | 129,879 | 10.31 | -0.07 -0.67% |
| 03/13/19 | 10.15 | 10.59 | 10.00 | 107,599 | 10.38 | 0.29 2.87% |
| 03/12/19 | 10.00 | 10.19 | 9.90 | 121,999 | 10.09 | 0.10 1.00% |
| 03/11/19 | 9.84 | 10.06 | 9.65 | 82,140 | 9.99 | 0.17 1.73% |
| 03/08/19 | 9.49 | 9.92 | 9.35 | 85,300 | 9.82 | 0.30 3.15% |
| 03/07/19 | 9.41 | 9.67 | 9.15 | 165,213 | 9.52 | 0.12 1.28% |
| 03/06/19 | 10.02 | 10.16 | 9.31 | 184,618 | 9.40 | -0.67 -6.65% |
| 03/05/19 | 10.43 | 10.49 | 10.03 | 96,495 | 10.07 | -0.42 -4.00% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
