Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.465 -0.045 (-2.98%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 9, 2024 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 (%)
Aug 08, 2024 1.540 1.540 1.460 1.510 91,579 +0.00(+0.00%)
Aug 07, 2024 1.540 1.560 1.500 1.510 41,910 -0.02(-1.31%)
Aug 06, 2024 1.450 1.570 1.450 1.530 72,205 +0.09(+6.25%)
Aug 05, 2024 1.550 1.560 1.410 1.440 349,470 -0.16(-10.00%)
Aug 02, 2024 1.750 1.755 1.561 1.600 169,172 -0.16(-9.09%)
Aug 01, 2024 1.790 1.810 1.703 1.760 96,413 -0.04(-2.22%)
Jul 31, 2024 1.800 1.829 1.790 1.800 60,110 +0.01(+0.56%)
Jul 30, 2024 1.810 1.818 1.790 1.790 42,057 +0.00(+0.00%)
Jul 29, 2024 1.690 1.800 1.690 1.790 205,409 +0.05(+2.87%)
Jul 26, 2024 1.720 1.740 1.680 1.740 92,947 +0.03(+1.75%)
Jul 25, 2024 1.700 1.720 1.630 1.710 174,834 +0.02(+1.48%)
Jul 24, 2024 1.660 1.720 1.660 1.685 76,485 -0.01(-0.88%)
Jul 23, 2024 1.750 1.750 1.680 1.700 108,207 +0.00(+0.00%)
Jul 22, 2024 1.710 1.720 1.690 1.700 78,437 +0.02(+1.49%)
Jul 19, 2024 1.690 1.690 1.640 1.675 71,973 -0.02(-1.47%)
Jul 18, 2024 1.740 1.751 1.679 1.700 60,498 -0.05(-2.86%)
Jul 17, 2024 1.770 1.780 1.730 1.750 90,171 -0.01(-0.57%)
Jul 16, 2024 1.770 1.780 1.710 1.760 99,673 +0.03(+1.73%)
Jul 15, 2024 1.700 1.740 1.700 1.730 95,626 +0.04(+2.37%)
Jul 12, 2024 1.780 1.830 1.670 1.690 178,663 -0.06(-3.43%)
Jul 11, 2024 1.680 1.780 1.650 1.750 178,203 +0.11(+6.71%)
Jul 10, 2024 1.610 1.660 1.610 1.640 58,236 +0.04(+2.50%)
Jul 09, 2024 1.630 1.640 1.600 1.600 45,910 -0.02(-1.23%)
Jul 08, 2024 1.610 1.660 1.600 1.620 102,183 +0.02(+1.25%)
Jul 05, 2024 1.580 1.600 1.580 1.600 183,856 +0.00(+0.00%)
Jul 03, 2024 1.630 1.650 1.590 1.600 92,032 -0.03(-1.84%)
Jul 02, 2024 1.670 1.730 1.565 1.630 314,115 -0.04(-2.40%)
Jul 01, 2024 1.670 1.746 1.650 1.670 58,228 +0.04(+2.45%)
Jun 28, 2024 1.680 1.760 1.630 1.630 105,438 -0.03(-1.81%)
Jun 27, 2024 1.690 1.743 1.640 1.660 143,878 -0.02(-1.19%)
Jun 26, 2024 1.750 1.780 1.680 1.680 161,090 -0.07(-4.00%)
Jun 25, 2024 1.770 1.790 1.730 1.750 78,201 +0.00(+0.00%)
Jun 24, 2024 1.820 1.840 1.750 1.750 151,467 -0.05(-2.78%)
Jun 21, 2024 1.860 1.860 1.800 1.800 58,632 -0.06(-3.23%)
Jun 20, 2024 1.750 1.880 1.750 1.860 67,291 +0.10(+5.68%)
Jun 18, 2024 1.850 1.889 1.750 1.760 80,983 -0.10(-5.38%)
Jun 17, 2024 1.820 1.880 1.812 1.860 54,059 +0.02(+1.09%)
Jun 14, 2024 1.860 1.890 1.750 1.840 140,797 -0.06(-3.16%)
Jun 13, 2024 1.940 1.940 1.810 1.900 148,286 -0.04(-2.06%)
Jun 12, 2024 1.980 2.020 1.930 1.940 82,096 +0.01(+0.52%)
Jun 11, 2024 1.900 1.930 1.860 1.930 73,688 +0.03(+1.58%)
Jun 10, 2024 1.900 1.945 1.860 1.900 101,346 +0.00(+0.00%)
Jun 07, 2024 1.950 2.180 1.850 1.900 636,723 +0.03(+1.60%)
Jun 06, 2024 2.120 2.187 1.850 1.870 418,397 -0.32(-14.61%)
Jun 05, 2024 2.230 2.250 2.080 2.190 197,638 -0.04(-2.01%)
Jun 04, 2024 2.380 2.400 2.210 2.235 96,793 -0.15(-6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.