Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.53	27.53	25.32	25.71	912,274	-1.74(-6.34%)
May 27, 2021	27.54	27.84	26.75	27.45	380,454	-0.05(-0.18%)
May 26, 2021	26.88	28.00	26.84	27.50	385,026	+0.92(+3.46%)
May 25, 2021	27.72	28.18	26.57	26.58	389,403	-0.93(-3.38%)
May 24, 2021	27.45	27.81	26.34	27.51	345,018	+0.27(+0.99%)
May 21, 2021	27.96	28.11	26.99	27.24	319,341	-0.37(-1.34%)
May 20, 2021	28.28	28.56	26.95	27.61	385,010	-0.61(-2.16%)
May 19, 2021	27.53	28.22	26.28	28.22	532,818	+0.18(+0.64%)
May 18, 2021	28.38	29.34	28.04	28.04	378,722	-0.11(-0.39%)
May 17, 2021	27.96	28.66	27.42	28.15	410,709	+0.19(+0.68%)
May 14, 2021	27.57	28.48	27.26	27.96	327,554	+0.84(+3.10%)
May 13, 2021	27.41	28.89	26.46	27.12	365,556	+0.24(+0.89%)
May 12, 2021	28.78	29.40	26.50	26.88	801,566	-2.57(-8.73%)
May 11, 2021	28.78	29.76	27.35	29.45	533,036	-0.20(-0.67%)
May 10, 2021	31.51	31.71	29.42	29.65	636,783	-2.44(-7.60%)
May 07, 2021	31.56	32.93	31.34	32.09	413,053	+0.44(+1.39%)
May 06, 2021	30.16	31.70	29.50	31.65	537,653	+1.54(+5.11%)
May 05, 2021	30.00	31.30	29.46	30.11	485,142	+0.79(+2.69%)
May 04, 2021	28.90	29.44	27.15	29.32	537,529	-0.05(-0.17%)
May 03, 2021	30.00	30.11	28.21	29.37	556,240	-0.23(-0.78%)
Apr 30, 2021	32.40	32.43	29.53	29.60	1,092,400	-3.46(-10.47%)
Apr 29, 2021	31.23	34.45	31.14	33.06	1,184,545	+2.00(+6.44%)
Apr 28, 2021	29.76	31.13	29.70	31.06	307,356	+1.30(+4.37%)
Apr 27, 2021	29.67	31.20	29.49	29.76	450,760	+0.27(+0.92%)
Apr 26, 2021	29.43	30.34	29.28	29.49	303,720	+0.06(+0.20%)
Apr 23, 2021	28.80	29.59	28.25	29.43	239,300	+0.89(+3.12%)
Apr 22, 2021	28.39	29.43	28.06	28.54	442,504	+0.42(+1.49%)
Apr 21, 2021	27.63	28.73	27.01	28.12	408,712	+0.61(+2.22%)
Apr 20, 2021	27.48	27.72	26.06	27.51	521,787	-0.04(-0.15%)
Apr 19, 2021	27.98	29.00	26.61	27.55	507,823	-0.66(-2.34%)
Apr 16, 2021	28.56	28.79	27.52	28.21	418,000	+0.02(+0.07%)
Apr 15, 2021	29.76	29.79	27.50	28.19	514,610	-1.00(-3.43%)
Apr 14, 2021	30.28	31.10	28.88	29.19	361,729	-1.04(-3.44%)
Apr 13, 2021	31.35	31.84	29.22	30.23	389,934	-0.93(-2.98%)
Apr 12, 2021	31.00	31.95	29.40	31.16	506,950	+0.21(+0.68%)
Apr 09, 2021	29.45	31.15	29.11	30.95	392,200	+1.17(+3.93%)
Apr 08, 2021	28.42	29.80	27.77	29.78	416,841	+1.60(+5.68%)
Apr 07, 2021	29.29	29.60	27.20	28.18	501,783	-0.83(-2.86%)
Apr 06, 2021	27.64	29.57	27.50	29.01	459,119	+1.37(+4.96%)
Apr 05, 2021	28.43	28.75	26.81	27.64	404,211	-0.38(-1.36%)
Apr 01, 2021	28.62	29.00	27.44	28.02	515,700	-0.08(-0.28%)
Mar 31, 2021	27.32	29.70	27.14	28.10	983,721	+0.86(+3.16%)
Mar 30, 2021	25.00	27.52	24.95	27.24	745,515	+2.37(+9.53%)
Mar 29, 2021	25.88	26.80	24.52	24.87	473,499	-1.13(-4.35%)
Mar 26, 2021	25.60	26.14	24.42	26.00	455,400	+0.71(+2.81%)
Mar 25, 2021	24.48	26.00	23.71	25.29	904,148	+0.61(+2.47%)
Mar 24, 2021	27.16	27.50	24.50	24.68	971,959	-2.13(-7.94%)
Mar 23, 2021	29.67	29.81	25.89	26.81	1,559,153	-3.53(-11.63%)
Mar 22, 2021	31.42	33.32	29.23	30.34	1,057,213	+0.36(+1.20%)
Mar 19, 2021	28.25	32.57	28.11	29.98	1,475,100	+2.49(+9.06%)
Mar 18, 2021	29.00	30.97	27.09	27.49	708,972	-1.76(-6.02%)
Mar 17, 2021	28.39	30.08	28.01	29.25	528,169	+0.56(+1.95%)
Mar 16, 2021	30.00	30.12	26.90	28.69	939,551	-1.24(-4.14%)
Mar 15, 2021	24.90	30.85	24.90	29.93	1,430,627	+5.03(+20.20%)
Mar 12, 2021	24.49	26.30	23.51	24.90	1,330,400	+0.70(+2.89%)
Mar 11, 2021	24.07	24.94	23.76	24.20	747,314	+0.37(+1.55%)
Mar 10, 2021	24.68	25.10	23.05	23.83	589,073	-0.25(-1.04%)
Mar 09, 2021	23.50	24.33	22.71	24.08	905,694	+0.91(+3.93%)
Mar 08, 2021	24.00	25.30	22.68	23.17	826,657	-0.64(-2.69%)
Mar 05, 2021	24.59	25.34	20.68	23.81	1,163,400	-0.48(-1.98%)
Mar 04, 2021	28.05	29.09	22.51	24.29	1,566,862	-4.32(-15.10%)
Mar 03, 2021	31.01	32.26	27.81	28.61	675,430	-2.27(-7.35%)
Mar 02, 2021	29.69	32.69	29.50	30.88	857,278	+1.68(+5.75%)