Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	22.16	22.37	21.32	21.59	344,748	-0.84(-3.74%)
Nov 29, 2021	23.63	24.19	22.09	22.43	342,912	-0.85(-3.65%)
Nov 26, 2021	23.34	23.99	22.82	23.28	124,841	-1.05(-4.32%)
Nov 24, 2021	23.92	24.46	23.33	24.33	171,336	+0.04(+0.16%)
Nov 23, 2021	24.97	25.06	23.70	24.29	279,394	-0.47(-1.88%)
Nov 22, 2021	25.15	26.14	24.54	24.76	285,434	-0.21(-0.84%)
Nov 19, 2021	24.75	25.35	24.64	24.97	151,089	-0.23(-0.91%)
Nov 18, 2021	24.80	25.26	25.11	25.19	174,195	+0.45(+1.84%)
Nov 17, 2021	26.07	26.37	24.62	24.74	214,389	-1.56(-5.93%)
Nov 16, 2021	26.05	26.72	25.79	26.30	209,818	+0.28(+1.08%)
Nov 15, 2021	26.74	26.77	25.73	26.02	185,437	-0.48(-1.81%)
Nov 12, 2021	26.64	27.22	26.38	26.50	226,872	-0.13(-0.49%)
Nov 11, 2021	25.87	27.18	25.41	26.63	256,629	+0.80(+3.10%)
Nov 10, 2021	26.13			25.83	189,130	-0.53(-2.01%)
Nov 09, 2021	25.62	26.49	25.13	26.36	233,624	+0.56(+2.17%)
Nov 08, 2021	25.39	25.89	24.85	25.80	246,971	+0.49(+1.94%)
Nov 05, 2021	25.49	25.90	24.91	25.31	218,187	+0.05(+0.20%)
Nov 04, 2021	25.63	25.99	24.97	25.26	262,326	+0.01(+0.04%)
Nov 03, 2021	24.36	25.72	24.26	25.25	461,854	+0.99(+4.08%)
Nov 02, 2021	24.00	24.29	23.52	24.26	195,043	+0.34(+1.42%)
Nov 01, 2021	22.61	24.03	23.43	23.92	362,274	+1.44(+6.41%)
Oct 29, 2021	22.43	23.00	22.30	22.48	205,427	-0.10(-0.44%)
Oct 28, 2021	22.03	22.89	22.03	22.58	213,678	+0.80(+3.67%)
Oct 27, 2021	22.99	23.29	21.70	21.78	317,539	-1.23(-5.35%)
Oct 26, 2021	23.46		22.94	23.01	150,408	-0.40(-1.71%)
Oct 25, 2021	22.90	23.66	22.90	23.41	194,902	+0.51(+2.23%)
Oct 22, 2021	23.64	23.81	22.79	22.90	168,796	-0.85(-3.58%)
Oct 21, 2021	23.33	24.05	23.23	23.75	164,278	+0.38(+1.63%)
Oct 20, 2021	22.83	23.61	22.80	23.37	221,206	+0.46(+2.01%)
Oct 19, 2021	23.19	23.39	22.75	22.91	134,851	-0.23(-0.99%)
Oct 18, 2021	22.00	23.54	21.71	23.14	329,886	+0.80(+3.58%)
Oct 15, 2021	23.11	23.59	22.22	22.34	488,526	+0.02(+0.09%)
Oct 14, 2021	22.30	23.05	21.92	22.32	316,300	+0.19(+0.86%)
Oct 13, 2021	21.44	22.64	21.39	22.13	390,891	+0.72(+3.36%)
Oct 12, 2021	21.44	21.96	21.25	21.41	366,812	+0.11(+0.52%)
Oct 11, 2021	21.34	21.68	21.11	21.30	313,912	+0.03(+0.14%)
Oct 08, 2021	21.44	21.56	21.08	21.27	209,555	-0.19(-0.89%)
Oct 07, 2021	20.30	21.60	20.15	21.46	319,604	+1.43(+7.14%)
Oct 06, 2021	19.78	20.27	19.68	20.03	248,856	+0.03(+0.15%)
Oct 05, 2021	19.84	20.30	19.50	20.00	183,637	+0.16(+0.81%)
Oct 04, 2021	19.55	19.95	19.02	19.84	245,703	+0.19(+0.97%)
Oct 01, 2021	19.25	20.14	19.07	19.65	241,017	+0.42(+2.18%)
Sep 30, 2021	19.72	19.72	18.68	19.23	312,768	-0.61(-3.07%)
Sep 29, 2021	20.50	20.50	19.78	19.84	211,073	-0.52(-2.55%)
Sep 28, 2021	20.02	20.71	19.92	20.36	314,169	+0.16(+0.79%)
Sep 27, 2021	19.40	20.49	19.31	20.20	377,194	+0.86(+4.45%)
Sep 24, 2021	19.05	19.76	18.75	19.34	280,742	+0.20(+1.04%)
Sep 23, 2021	18.27	19.25	18.26	19.14	327,545	+0.87(+4.76%)
Sep 22, 2021	17.76	18.48	17.61	18.27	243,099	+0.85(+4.88%)
Sep 21, 2021	17.81	17.90	17.11	17.42	266,769	-0.12(-0.68%)
Sep 20, 2021	18.00	18.26	17.28	17.54	605,954	-1.13(-6.05%)
Sep 17, 2021	19.20	19.25	18.21	18.67	589,208	-0.44(-2.30%)
Sep 16, 2021	19.25	19.69	18.95	19.11	307,321	-0.15(-0.78%)
Sep 15, 2021	19.67	19.77	18.91	19.26	293,258	-0.37(-1.88%)
Sep 14, 2021	20.37	20.50	19.31	19.63	501,771	-0.72(-3.54%)
Sep 13, 2021	20.61	20.86	20.08	20.35	258,648	-0.07(-0.34%)
Sep 10, 2021	21.46	21.96	20.38	20.42	321,695	-0.96(-4.49%)
Sep 09, 2021	21.61	21.78	21.24	21.38	276,151	-0.24(-1.11%)
Sep 08, 2021	21.66	22.02	20.96	21.62	492,575	-0.07(-0.32%)
Sep 07, 2021	23.30	23.33	21.66	21.69	714,620	-1.70(-7.27%)
Sep 03, 2021	21.45	24.32	21.27	23.39	1,716,047	+2.06(+9.66%)
Sep 02, 2021	20.50	21.70	19.29	21.33	1,945,317	+3.07(+16.81%)