Italia markets closed

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9150-0,0550 (-2,79%)
Alla chiusura: 04:00PM EDT
1,8800 -0,03 (-1,57%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,97001,99571,85001,91501,9150149.322
18 apr 20241,99001,99001,93001,97001,970081.800
17 apr 20242,10002,11001,83001,96001,9600142.600
16 apr 20242,16002,19002,02002,05002,050084.300
15 apr 20242,35002,35002,13002,17002,170086.200
12 apr 20242,38002,39002,30002,34002,3400113.900
11 apr 20242,36002,39002,29002,35002,3500135.100
10 apr 20242,28002,36002,27002,34002,340032.000
09 apr 20242,27002,41002,27002,34002,3400129.100
08 apr 20242,30002,34002,25002,26002,2600124.300
05 apr 20242,34002,34002,23002,27002,270072.900
04 apr 20242,38002,42002,30002,33002,330037.600
03 apr 20242,37002,43002,33002,35002,350091.700
02 apr 20242,43002,44002,32002,37002,3700116.300
01 apr 20242,46002,47002,40002,43002,4300116.300
28 mar 20242,39002,48002,36002,41002,4100126.700
27 mar 20242,39002,41002,31002,36002,3600112.500
26 mar 20242,33002,42002,32002,39002,3900203.900
25 mar 20242,62002,63002,30002,33002,3300351.800
22 mar 20242,56002,62002,50002,54002,5400394.400
21 mar 20242,90003,00002,50002,57002,5700806.800
20 mar 20242,42002,56002,40002,50002,5000107.800
19 mar 20242,48002,53002,42002,49002,490080.800
18 mar 20242,42002,55002,37002,50002,5000137.900
15 mar 20242,60002,66002,45002,46002,4600310.200
14 mar 20242,59002,68002,51002,54002,5400120.500
13 mar 20242,59002,71002,58002,59002,5900104.600
12 mar 20242,65002,66002,58002,59002,5900106.900
11 mar 20242,70002,76002,65002,65002,650063.400
08 mar 20242,70002,80002,58002,68002,680077.800
07 mar 20242,64002,74002,60002,69002,690090.300
06 mar 20242,64002,66002,60002,61002,610055.700
05 mar 20242,65002,68002,62002,65002,650058.900
04 mar 20242,67002,78002,61002,64002,6400127.100
01 mar 20242,70002,75002,62002,67002,670045.600
29 feb 20242,86002,87002,60002,67002,6700196.500
28 feb 20242,81002,89002,78002,81002,8100117.800
27 feb 20242,62002,83002,62002,81002,810065.900
26 feb 20242,72002,72002,61002,61002,610040.800
23 feb 20242,54002,65002,38002,61002,6100255.100
22 feb 20242,66002,69002,55002,58002,5800100.200
21 feb 20242,79002,80002,63002,65002,6500178.500
20 feb 20242,82002,83002,71002,75002,750099.900
16 feb 20242,84002,89002,77002,83002,8300164.900
15 feb 20242,85002,94002,80002,84002,840060.100
14 feb 20242,93002,95002,81002,85002,8500107.500
13 feb 20242,91002,97002,85002,89002,890070.400
12 feb 20242,82003,05002,82002,98002,9800308.700
09 feb 20242,84002,91002,74002,83002,830045.900
08 feb 20242,89002,93002,80002,80002,8000119.200
07 feb 20243,07003,07002,82002,91002,9100155.000
06 feb 20242,98003,15002,95003,07003,070070.500
05 feb 20243,05003,10002,88003,01003,0100216.700
02 feb 20243,15003,25003,08003,08003,0800118.000
01 feb 20243,26003,26003,02003,10003,100092.100
31 gen 20243,11003,30003,03003,30003,3000288.500
30 gen 20243,01003,15002,95003,10003,1000156.200
29 gen 20242,97003,08002,94003,06003,060097.800
26 gen 20243,00003,15002,96003,02003,0200206.500
25 gen 20243,02003,05002,91002,98002,980049.000
24 gen 20243,10003,11002,91003,00003,000041.600
23 gen 20243,00003,18002,89003,09003,0900119.000
22 gen 20243,08003,10002,85002,95002,9500193.200
19 gen 20242,80003,08002,76003,03003,0300393.500
18 gen 20242,56002,62002,44002,52002,520053.900
17 gen 20242,51002,62002,50002,54002,540036.800
16 gen 20242,76002,78002,50002,56002,5600317.200
12 gen 20242,90002,93002,71002,76002,7600218.700
11 gen 20242,80002,88002,66002,87002,8700119.100
10 gen 20242,95002,99002,80002,85002,850075.900
09 gen 20242,91002,99002,91002,92002,920055.400
08 gen 20242,98003,02002,92002,97002,970094.600
05 gen 20243,02003,12002,95003,00003,0000208.200
04 gen 20243,01003,07002,97003,00003,0000109.000
03 gen 20243,19003,19002,95003,03003,030099.400
02 gen 20243,07003,19003,05003,19003,190089.500
29 dic 20233,13003,13003,01003,02003,020078.200
28 dic 20232,92003,14002,92003,12003,1200156.400
27 dic 20233,14003,26002,90002,90002,9000213.600
26 dic 20233,26003,37003,12003,13003,1300131.900
22 dic 20233,37003,43003,23003,30003,3000105.700
21 dic 20233,34003,39003,25003,39003,390068.000
20 dic 20233,40003,50003,22003,24003,2400118.200
19 dic 20233,30003,53003,30003,40003,4000252.600
18 dic 20233,29003,30003,18003,24003,240094.200
15 dic 20233,19003,30003,15003,25003,2500111.000
14 dic 20233,20003,43003,11003,24003,2400394.400
13 dic 20233,13003,20002,97003,17003,1700129.700
12 dic 20233,02003,18003,00003,15003,1500234.500
11 dic 20232,89003,18002,80003,01003,0100289.700
08 dic 20232,62002,89002,61002,81002,8100188.800
07 dic 20232,85002,95002,57002,62002,6200211.100
06 dic 20233,20003,22002,78002,85002,8500260.300
05 dic 20233,34003,40003,05003,22003,2200183.500
04 dic 20233,07003,54003,00003,38003,3800567.600
01 dic 20232,57003,15002,48003,11003,1100591.000
30 nov 20232,58002,60002,28002,45002,4500393.000
29 nov 20232,39002,55002,32002,43002,4300273.500
28 nov 20232,20002,35002,19002,32002,3200131.000
27 nov 20232,20002,47002,03002,18002,1800389.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...