Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	1.680	1.705	1.540	1.580	529,498	-0.08(-4.82%)
Oct 30, 2019	1.720	1.730	1.590	1.660	272,042	-0.04(-2.35%)
Oct 29, 2019	1.740	1.740	1.620	1.700	277,343	-0.02(-1.16%)
Oct 28, 2019	1.650	1.860	1.650	1.720	470,569	+0.08(+4.88%)
Oct 25, 2019	1.650	1.690	1.600	1.640	225,000	-0.02(-1.20%)
Oct 24, 2019	1.510	1.720	1.480	1.660	595,009	+0.16(+10.67%)
Oct 23, 2019	1.390	1.550	1.360	1.500	643,814	+0.12(+8.70%)
Oct 22, 2019	1.420	1.420	1.320	1.380	295,629	-0.02(-1.43%)
Oct 21, 2019	1.430	1.470	1.390	1.400	271,713	-0.01(-0.71%)
Oct 18, 2019	1.450	1.450	1.410	1.410	130,700	-0.03(-2.08%)
Oct 17, 2019	1.440	1.470	1.380	1.440	306,453	+0.02(+1.41%)
Oct 16, 2019	1.480	1.480	1.420	1.420	237,350	+0.01(+0.71%)
Oct 15, 2019	1.360	1.550	1.360	1.410	713,405	+0.04(+2.92%)
Oct 14, 2019	1.350	1.380	1.280	1.370	274,720	+0.03(+2.24%)
Oct 11, 2019	1.300	1.410	1.300	1.340	452,200	+0.05(+3.88%)
Oct 10, 2019	1.340	1.370	1.280	1.290	259,460	-0.05(-3.73%)
Oct 09, 2019	1.330	1.350	1.260	1.340	284,807	+0.03(+2.29%)
Oct 08, 2019	1.390	1.400	1.310	1.310	411,014	-0.09(-6.43%)
Oct 07, 2019	1.420	1.450	1.390	1.400	85,281	-0.01(-0.71%)
Oct 04, 2019	1.400	1.500	1.380	1.410	213,800	+0.03(+2.17%)
Oct 03, 2019	1.400	1.400	1.350	1.380	259,754	-0.03(-2.13%)
Oct 02, 2019	1.440	1.440	1.330	1.410	303,748	-0.02(-1.40%)
Oct 01, 2019	1.510	1.580	1.420	1.430	514,155	-0.11(-7.14%)
Sep 30, 2019	1.510	1.660	1.510	1.540	990,620	+0.05(+3.36%)
Sep 27, 2019	1.400	1.535	1.400	1.490	771,100	+0.08(+5.67%)
Sep 26, 2019	1.380	1.410	1.310	1.410	470,222	+0.07(+5.22%)
Sep 25, 2019	1.350	1.370	1.300	1.340	424,959	+0.00(+0.00%)
Sep 24, 2019	1.400	1.440	1.300	1.340	316,924	-0.06(-4.29%)
Sep 23, 2019	1.350	1.440	1.340	1.400	377,959	+0.06(+4.48%)
Sep 20, 2019	1.350	1.410	1.330	1.340	3,169,400	-0.01(-0.74%)
Sep 19, 2019	1.400	1.430	1.340	1.350	605,818	-0.05(-3.57%)
Sep 18, 2019	1.480	1.480	1.340	1.400	942,460	-0.08(-5.41%)
Sep 17, 2019	1.530	1.530	1.390	1.480	818,525	-0.06(-3.90%)
Sep 16, 2019	1.560	1.650	1.480	1.540	707,376	-0.04(-2.53%)
Sep 13, 2019	1.520	1.595	1.450	1.580	937,600	+0.06(+3.95%)
Sep 12, 2019	1.610	1.640	1.470	1.520	875,617	-0.08(-5.00%)
Sep 11, 2019	1.410	1.600	1.350	1.600	1,597,625	+0.22(+15.94%)
Sep 10, 2019	1.180	1.460	1.180	1.380	2,081,689	+0.19(+15.97%)
Sep 09, 2019	1.100	1.210	1.100	1.190	1,007,086	-0.02(-1.65%)
Sep 06, 2019	1.140	1.240	1.140	1.210	864,800	+0.04(+3.42%)
Sep 05, 2019	1.140	1.280	1.090	1.170	2,629,349	-0.33(-22.00%)
Sep 04, 2019	1.450	1.540	1.400	1.500	836,631	+0.10(+7.14%)
Sep 03, 2019	1.470	1.600	1.360	1.400	854,149	-0.07(-4.76%)
Aug 30, 2019	1.470	1.520	1.415	1.470	555,500	+0.02(+1.38%)
Aug 29, 2019	1.400	1.480	1.380	1.450	921,589	+0.08(+5.84%)
Aug 28, 2019	1.370	1.460	1.310	1.370	343,427	+0.01(+0.74%)
Aug 27, 2019	1.580	1.580	1.310	1.360	571,217	-0.09(-6.21%)
Aug 26, 2019	1.340	1.480	1.290	1.450	606,143	+0.11(+8.21%)
Aug 23, 2019	1.490	1.540	1.330	1.340	880,400	-0.17(-11.26%)
Aug 22, 2019	1.230	1.580	1.230	1.510	1,612,636	+0.31(+25.83%)
Aug 21, 2019	1.260	1.260	1.200	1.200	325,101	-0.06(-4.76%)
Aug 20, 2019	1.230	1.310	1.160	1.260	686,608	+0.03(+2.44%)
Aug 19, 2019	1.150	1.310	1.150	1.230	1,999,599	+0.10(+8.85%)
Aug 16, 2019	1.180	1.210	1.120	1.130	915,200	-0.04(-3.42%)
Aug 15, 2019	1.290	1.300	1.160	1.170	271,984	-0.07(-5.65%)
Aug 14, 2019	1.300	1.340	1.230	1.240	248,641	-0.08(-6.06%)
Aug 13, 2019	1.360	1.490	1.320	1.320	427,000	-0.03(-2.22%)
Aug 12, 2019	1.390	1.410	1.310	1.350	371,326	-0.02(-1.46%)
Aug 09, 2019	1.520	1.610	1.340	1.370	448,800	-0.15(-9.87%)
Aug 08, 2019	1.620	1.640	1.520	1.520	242,229	-0.10(-6.17%)
Aug 07, 2019	1.640	1.640	1.560	1.620	96,852	-0.02(-1.22%)
Aug 06, 2019	1.650	1.700	1.590	1.640	142,997	-0.01(-0.61%)
Aug 05, 2019	1.680	1.690	1.580	1.650	231,105	-0.05(-2.94%)
Aug 02, 2019	1.640	1.710	1.568	1.700	255,600	+0.06(+3.66%)