Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.310	9.560	8.895	9.280	746,500	-0.28(-2.93%)
Oct 29, 2020	9.900	9.990	8.680	9.560	1,471,962	-0.22(-2.25%)
Oct 28, 2020	10.36	10.48	9.760	9.780	1,118,772	-1.10(-10.11%)
Oct 27, 2020	11.20	11.42	10.65	10.88	551,332	-0.31(-2.77%)
Oct 26, 2020	11.74	11.82	10.58	11.19	831,611	-0.61(-5.17%)
Oct 23, 2020	11.26	11.90	11.26	11.80	613,700	+0.42(+3.69%)
Oct 22, 2020	10.54	11.58	10.53	11.38	766,987	+0.86(+8.17%)
Oct 21, 2020	11.50	11.75	10.35	10.52	1,023,128	-1.03(-8.92%)
Oct 20, 2020	11.72	12.38	11.45	11.55	732,300	+0.04(+0.35%)
Oct 19, 2020	12.86	12.92	11.00	11.51	1,598,393	-1.20(-9.44%)
Oct 16, 2020	12.62	13.36	12.18	12.71	1,247,700	+0.28(+2.25%)
Oct 15, 2020	11.44	12.74	11.35	12.43	917,894	+0.53(+4.45%)
Oct 14, 2020	11.80	12.20	11.51	11.90	792,003	+0.10(+0.85%)
Oct 13, 2020	10.74	12.05	10.52	11.80	1,591,815	+1.11(+10.38%)
Oct 12, 2020	10.85	11.24	10.39	10.69	1,039,122	-0.13(-1.20%)
Oct 09, 2020	9.900	11.00	9.700	10.82	1,235,300	+1.10(+11.32%)
Oct 08, 2020	10.34	10.42	9.520	9.720	1,236,966	-0.65(-6.27%)
Oct 07, 2020	10.50	10.80	10.04	10.37	1,316,663	+0.05(+0.48%)
Oct 06, 2020	9.810	10.87	9.760	10.32	2,097,116	+0.58(+5.95%)
Oct 05, 2020	9.180	9.850	9.160	9.740	1,204,738	+0.65(+7.15%)
Oct 02, 2020	8.590	9.520	8.350	9.090	1,193,500	-0.08(-0.87%)
Oct 01, 2020	8.280	9.240	8.270	9.170	2,151,905	+0.96(+11.69%)
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%)