KIRK

Kirkland's Inc

$4.58 0.03 (0.66%)
16:35 EDT KIRK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       12.72
Market Cap:       71.84M
EPS:       0.36
Volume:       287,428
Day's Range:       4.55 - 4.75
52wk Range:       4.33 - 13.48
Previous Close:       4.58
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!