Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	8.100	8.770	8.000	8.210	1,331,151	+0.10(+1.23%)
Sep 29, 2020	8.240	8.600	7.990	8.110	688,147	-0.17(-2.05%)
Sep 28, 2020	8.060	8.480	7.860	8.280	807,051	+0.19(+2.35%)
Sep 25, 2020	7.790	8.190	7.611	8.090	583,700	+0.18(+2.28%)
Sep 24, 2020	7.700	8.210	7.260	7.910	850,727	+0.06(+0.76%)
Sep 23, 2020	8.330	8.950	7.750	7.850	1,509,586	-0.55(-6.55%)
Sep 22, 2020	8.200	8.450	7.900	8.400	1,130,566	+0.15(+1.82%)
Sep 21, 2020	7.950	8.340	7.650	8.250	884,401	-0.23(-2.71%)
Sep 18, 2020	8.210	8.720	7.950	8.480	1,651,500	+0.13(+1.56%)
Sep 17, 2020	7.840	8.310	7.520	8.350	1,367,735	+0.26(+3.21%)
Sep 16, 2020	7.280	8.470	7.210	8.090	2,578,080	+0.82(+11.28%)
Sep 15, 2020	7.210	7.850	7.170	7.270	989,584	-0.03(-0.41%)
Sep 14, 2020	7.220	7.450	7.080	7.300	832,423	+0.08(+1.11%)
Sep 11, 2020	7.620	7.680	7.000	7.220	1,223,800	-0.41(-5.37%)
Sep 10, 2020	7.150	8.200	7.130	7.630	3,074,287	+0.48(+6.71%)
Sep 09, 2020	6.760	7.410	6.520	7.150	1,393,885	+0.48(+7.20%)
Sep 08, 2020	6.770	7.200	6.510	6.670	1,227,925	-0.41(-5.79%)
Sep 04, 2020	7.010	7.300	5.730	7.080	2,653,400	+0.15(+2.16%)
Sep 03, 2020	8.960	9.000	6.800	6.930	4,577,611	-1.28(-15.59%)
Sep 02, 2020	9.440	9.540	7.790	8.210	3,539,391	-1.24(-13.12%)
Sep 01, 2020	8.470	9.820	8.070	9.450	4,861,192	+0.78(+9.00%)
Aug 31, 2020	7.750	9.200	7.230	8.670	6,193,697	+1.07(+14.08%)
Aug 28, 2020	7.030	7.810	6.410	7.600	3,601,800	+0.75(+10.95%)
Aug 27, 2020	7.890	8.440	6.010	6.850	5,559,584	-0.97(-12.40%)
Aug 26, 2020	9.200	9.830	7.650	7.820	3,858,118	-1.25(-13.78%)
Aug 25, 2020	9.590	10.39	8.600	9.070	3,000,760	-1.11(-10.90%)
Aug 24, 2020	12.63	12.81	8.520	10.18	8,076,750	-2.02(-16.56%)
Aug 21, 2020	11.61	13.58	11.61	12.20	7,789,100	+0.80(+7.02%)
Aug 20, 2020	11.40	11.98	10.55	11.40	4,092,571	-0.17(-1.47%)
Aug 19, 2020	9.240	12.35	9.100	11.57	10,724,755	+2.08(+21.92%)
Aug 18, 2020	9.120	9.650	8.280	9.490	2,827,322	+0.51(+5.68%)
Aug 17, 2020	7.950	9.480	7.800	8.980	2,895,222	+1.33(+17.39%)
Aug 14, 2020	7.290	7.720	7.060	7.650	955,500	+0.44(+6.10%)
Aug 13, 2020	7.090	7.280	6.990	7.210	474,582	+0.10(+1.41%)
Aug 12, 2020	7.250	7.370	6.770	7.110	776,593	+0.05(+0.71%)
Aug 11, 2020	7.490	7.600	6.530	7.060	1,201,154	-0.22(-3.02%)
Aug 10, 2020	6.330	7.480	6.310	7.280	1,749,349	+1.01(+16.11%)
Aug 07, 2020	6.250	6.490	6.210	6.270	826,100	+0.01(+0.16%)
Aug 06, 2020	6.300	6.700	6.200	6.260	1,230,789	+0.10(+1.62%)
Aug 05, 2020	6.250	6.270	5.900	6.160	521,054	+0.04(+0.65%)
Aug 04, 2020	6.260	6.380	5.860	6.120	1,105,157	-0.11(-1.77%)
Aug 03, 2020	5.430	6.490	5.400	6.230	1,957,040	+0.85(+15.80%)
Jul 31, 2020	5.310	5.440	4.900	5.380	826,900	-0.09(-1.65%)
Jul 30, 2020	4.700	5.610	4.600	5.470	2,584,944	+1.08(+24.60%)
Jul 29, 2020	4.060	4.450	4.000	4.390	712,580	+0.33(+8.13%)
Jul 28, 2020	3.970	4.090	3.770	4.060	352,489	+0.06(+1.50%)
Jul 27, 2020	3.990	4.100	3.910	4.000	419,328	+0.00(+0.00%)
Jul 24, 2020	3.960	4.238	3.850	4.000	578,400	-0.08(-1.96%)
Jul 23, 2020	4.770	4.770	3.970	4.080	1,825,106	-0.47(-10.33%)
Jul 22, 2020	4.020	4.670	4.020	4.550	1,031,289	+0.50(+12.35%)
Jul 21, 2020	3.910	4.080	3.880	4.050	476,484	+0.19(+4.92%)
Jul 20, 2020	3.800	4.190	3.770	3.860	875,818	+0.03(+0.78%)
Jul 17, 2020	3.950	4.240	3.750	3.830	1,483,600	-0.05(-1.29%)
Jul 16, 2020	3.450	3.970	3.420	3.880	1,600,366	+0.46(+13.45%)
Jul 15, 2020	3.140	3.520	3.110	3.420	1,081,872	+0.29(+9.27%)
Jul 14, 2020	3.000	3.190	2.810	3.130	706,596	+0.19(+6.46%)
Jul 13, 2020	3.240	3.250	2.810	2.940	1,306,247	-0.18(-5.77%)
Jul 10, 2020	2.850	3.170	2.760	3.120	959,100	+0.26(+9.09%)
Jul 09, 2020	2.750	2.890	2.600	2.860	629,566	+0.11(+4.00%)
Jul 08, 2020	2.550	2.780	2.520	2.750	592,450	+0.23(+9.13%)
Jul 07, 2020	2.480	2.570	2.420	2.520	232,993	+0.02(+0.80%)
Jul 06, 2020	2.720	2.720	2.450	2.500	477,624	-0.10(-3.85%)
Jul 02, 2020	2.630	2.759	2.550	2.600	824,500	+0.04(+1.56%)