Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	3.760	3.840	3.620	3.840	434,325	+0.13(+3.50%)
Nov 29, 2022	3.700	3.730	3.630	3.710	168,969	-0.02(-0.54%)
Nov 28, 2022	3.950	3.950	3.670	3.730	260,960	-0.29(-7.21%)
Nov 25, 2022	3.820	4.049	3.790	4.020	169,945	+0.20(+5.24%)
Nov 23, 2022	3.700	3.820	3.650	3.820	138,941	+0.12(+3.24%)
Nov 22, 2022	3.560	3.710	3.490	3.700	77,052	+0.16(+4.52%)
Nov 21, 2022	3.700	3.700	3.500	3.540	127,845	-0.18(-4.84%)
Nov 18, 2022	3.800	3.823	3.620	3.720	179,187	-0.06(-1.59%)
Nov 17, 2022	4.020	4.020	3.665	3.780	399,012	-0.29(-7.13%)
Nov 16, 2022	4.350	4.350	3.970	4.070	358,951	-0.32(-7.29%)
Nov 15, 2022	4.320	4.540	4.320	4.390	340,642	+0.12(+2.81%)
Nov 14, 2022	4.220	4.320	4.120	4.270	219,429	+0.05(+1.18%)
Nov 11, 2022	4.060	4.340	3.920	4.220	253,243	+0.22(+5.50%)
Nov 10, 2022	3.930	4.170	3.910	4.000	391,309	+0.21(+5.54%)
Nov 09, 2022	3.810	3.810	3.710	3.790	147,385	+0.03(+0.80%)
Nov 08, 2022	3.880	3.950	3.750	3.760	145,247	-0.12(-3.09%)
Nov 07, 2022	3.730	3.900	3.670	3.880	131,498	+0.10(+2.65%)
Nov 04, 2022	3.820	3.820	3.620	3.780	174,283	+0.04(+1.07%)
Nov 03, 2022	3.700	3.770	3.600	3.740	214,966	+0.11(+3.03%)
Nov 02, 2022	3.890		3.610	3.630	303,491	-0.22(-5.71%)
Nov 01, 2022	3.810	3.940	3.770	3.850	474,558	+0.06(+1.58%)
Oct 31, 2022	3.610	3.850	3.610	3.790	231,650	+0.15(+4.12%)
Oct 28, 2022	3.610	3.670	3.490	3.640	130,886	+0.03(+0.83%)
Oct 27, 2022	3.640	3.750	3.550	3.610	208,983	+0.00(+0.00%)
Oct 26, 2022	3.700	3.880	3.600	3.610	230,560	-0.11(-2.96%)
Oct 25, 2022	3.410	3.785	3.410	3.720	502,999	+0.32(+9.41%)
Oct 24, 2022	3.460	3.520	3.377	3.400	160,223	-0.06(-1.73%)
Oct 21, 2022	3.420	3.515	3.390	3.460	121,202	-0.02(-0.57%)
Oct 20, 2022	3.420	3.540	3.390	3.480	173,593	+0.12(+3.57%)
Oct 19, 2022	3.640	3.640	3.340	3.360	273,515	-0.24(-6.67%)
Oct 18, 2022	3.900	3.970	3.560	3.600	437,717	-0.17(-4.51%)
Oct 17, 2022	3.890	4.000	3.730	3.770	524,792	-0.06(-1.57%)
Oct 14, 2022	3.860	4.000	3.740	3.830	471,173	+0.12(+3.23%)
Oct 13, 2022	3.470	3.890	3.434	3.710	496,480	+0.12(+3.34%)
Oct 12, 2022	3.690	3.690	3.540	3.590	153,473	-0.01(-0.28%)
Oct 11, 2022	3.570	3.720	3.470	3.600	244,745	+0.01(+0.28%)
Oct 10, 2022	3.500	3.650	3.373	3.590	273,461	+0.06(+1.70%)
Oct 07, 2022	3.530	3.590	3.440	3.530	268,818	-0.07(-1.94%)
Oct 06, 2022	3.480	3.660	3.450	3.600	270,421	+0.07(+1.98%)
Oct 05, 2022	3.460	3.570	3.360	3.530	238,045	+0.00(+0.00%)
Oct 04, 2022	3.120	3.555	3.110	3.530	632,176	+0.50(+16.50%)
Oct 03, 2022	3.050	3.150	2.980	3.030	361,992	+0.02(+0.66%)
Sep 30, 2022	3.040	3.120	2.980	3.010	410,204	-0.09(-2.90%)
Sep 29, 2022	3.310	3.320	3.000	3.100	727,169	-0.30(-8.82%)
Sep 28, 2022	3.330	3.440	3.250	3.400	250,654	+0.19(+5.92%)
Sep 27, 2022	3.280	3.335	3.155	3.210	248,592	+0.03(+0.94%)
Sep 26, 2022	3.300	3.450	3.170	3.180	292,237	-0.17(-5.07%)
Sep 23, 2022	3.350	3.450	3.215	3.350	339,893	-0.10(-2.90%)
Sep 22, 2022	3.610	3.640	3.410	3.450	267,806	-0.18(-4.96%)
Sep 21, 2022	3.590	3.800	3.530	3.630	608,764	+0.06(+1.68%)
Sep 20, 2022	3.770	3.830	3.560	3.570	569,356	-0.26(-6.79%)
Sep 19, 2022	3.750	3.870	3.750	3.830	341,060	+0.01(+0.26%)
Sep 16, 2022	3.830	3.878	3.750	3.820	315,815	-0.04(-1.04%)
Sep 15, 2022	3.660	4.000	3.650	3.860	641,551	+0.03(+0.78%)
Sep 14, 2022	3.910	3.910	3.761	3.830	366,359	-0.08(-2.05%)
Sep 13, 2022	4.110	4.120	3.845	3.910	580,374	-0.37(-8.64%)
Sep 12, 2022	4.340	4.430	4.160	4.280	416,039	-0.03(-0.70%)
Sep 09, 2022	4.250	4.440	4.220	4.310	975,589	+0.13(+3.11%)
Sep 08, 2022	3.950	4.220	3.870	4.180	1,086,494	+0.18(+4.50%)
Sep 07, 2022	3.720	4.020	3.720	4.000	564,845	+0.26(+6.95%)
Sep 06, 2022	4.110	4.110	3.725	3.740	601,398	-0.35(-8.56%)
Sep 02, 2022	3.900	4.230	3.860	4.090	868,646	+0.16(+4.07%)