Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	19.31	19.94	19.07	19.46	252,818	-0.06(-0.31%)
Jul 29, 2021	19.13	20.29	19.13	19.52	478,360	+0.65(+3.44%)
Jul 28, 2021	18.70	19.06	18.25	18.87	385,169	+0.25(+1.34%)
Jul 27, 2021	19.31	19.31	18.18	18.62	331,078	-0.83(-4.27%)
Jul 26, 2021	19.31	19.99	19.18	19.45	324,181	+0.21(+1.09%)
Jul 23, 2021	19.40	19.59	19.10	19.24	294,811	+0.00(+0.00%)
Jul 22, 2021	19.41	19.64	19.10	19.24	415,119	-0.23(-1.18%)
Jul 21, 2021	19.54	20.05	19.35	19.47	353,481	-0.03(-0.15%)
Jul 20, 2021	18.96	19.72	18.77	19.50	349,557	+0.55(+2.90%)
Jul 19, 2021	18.80	19.13	18.35	18.95	395,003	-0.26(-1.35%)
Jul 16, 2021	20.36	20.67	18.99	19.21	493,931	-1.06(-5.23%)
Jul 15, 2021	20.05	20.85	19.87	20.27	385,145	+0.12(+0.60%)
Jul 14, 2021	21.00	21.20	20.10	20.15	272,754	-0.72(-3.45%)
Jul 13, 2021	21.58	21.82	20.51	20.87	356,522	-0.98(-4.49%)
Jul 12, 2021	21.70	22.14	21.48	21.85	511,868	+0.16(+0.74%)
Jul 09, 2021	21.32	22.06	21.32	21.69	202,888	+0.59(+2.80%)
Jul 08, 2021	20.80	21.42	20.39	21.10	426,085	-0.47(-2.18%)
Jul 07, 2021	22.33	22.70	21.53	21.57	362,854	-0.76(-3.40%)
Jul 06, 2021	22.07	22.51	21.45	22.33	379,055	+0.32(+1.45%)
Jul 02, 2021	23.34	23.34	22.01	22.01	508,061	-1.39(-5.94%)
Jul 01, 2021	22.95	23.72	22.88	23.40	578,249	+0.52(+2.27%)
Jun 30, 2021	22.53	23.10	22.28	22.88	751,631	+0.36(+1.60%)
Jun 29, 2021	22.38	23.47	22.36	22.52	539,070	+0.29(+1.30%)
Jun 28, 2021	22.67	23.54	21.95	22.23	767,915	-0.59(-2.59%)
Jun 25, 2021	23.25	23.74	22.78	22.82	2,045,277	-0.42(-1.81%)
Jun 24, 2021	22.99	23.54	22.72	23.24	448,976	+0.51(+2.24%)
Jun 23, 2021	22.69	23.25	22.35	22.73	425,804	+0.11(+0.49%)
Jun 22, 2021	22.10	22.68	21.59	22.62	402,573	+0.53(+2.40%)
Jun 21, 2021	21.92	22.78	21.67	22.09	851,150	+0.30(+1.38%)
Jun 18, 2021	22.22	22.67	21.33	21.79	431,049	-0.65(-2.90%)
Jun 17, 2021	22.79	23.21	21.63	22.44	485,604	-0.34(-1.49%)
Jun 16, 2021	23.22	23.47	22.16	22.78	692,053	-0.65(-2.77%)
Jun 15, 2021	23.27	23.55	22.90	23.43	397,092	+0.18(+0.77%)
Jun 14, 2021	23.96	23.96	23.08	23.25	393,998	-0.52(-2.19%)
Jun 11, 2021	23.73	24.42	23.46	23.77	310,902	+0.22(+0.93%)
Jun 10, 2021	24.37	24.48	23.11	23.55	453,249	-0.73(-3.01%)
Jun 09, 2021	24.50	25.08	24.24	24.28	471,814	-0.23(-0.94%)
Jun 08, 2021	24.46	25.32	24.28	24.51	637,276	+0.17(+0.70%)
Jun 07, 2021	24.15	24.96	23.78	24.34	598,431	+0.40(+1.67%)
Jun 04, 2021	23.67	24.24	22.81	23.94	688,146	+0.50(+2.13%)
Jun 03, 2021	23.32	23.88	22.61	23.44	587,649	-0.56(-2.33%)
Jun 02, 2021	24.33	24.60	22.80	24.00	1,340,568	-0.04(-0.17%)
Jun 01, 2021	25.98	26.05	24.00	24.04	1,929,455	-1.67(-6.50%)
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%)