Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	15.32	15.54	14.90	14.93	209,035	-0.44(-2.86%)
Dec 30, 2021	15.13	15.56	15.00	15.37	328,647	+0.18(+1.18%)
Dec 29, 2021	15.04	15.32	14.87	15.19	234,485	+0.08(+0.53%)
Dec 28, 2021	15.16	15.26	14.77	15.11	311,536	-0.12(-0.79%)
Dec 27, 2021	14.84	15.30	14.63	15.23	224,400	+0.38(+2.56%)
Dec 23, 2021	14.60	15.00	14.01	14.85	538,949	+0.24(+1.64%)
Dec 22, 2021	14.95	15.15	14.54	14.61	325,522	-0.33(-2.21%)
Dec 21, 2021	14.93	15.26	14.72	14.94	332,771	+0.22(+1.49%)
Dec 20, 2021	15.10	15.10	14.20	14.72	195,525	-0.60(-3.92%)
Dec 17, 2021	14.93	15.35	14.33	15.32	420,929	+0.35(+2.34%)
Dec 16, 2021	15.19	15.31	14.65	14.97	558,689	-0.08(-0.53%)
Dec 15, 2021	14.51	15.10	13.83	15.05	556,453	+0.54(+3.72%)
Dec 14, 2021	14.07	14.80	14.00	14.51	317,571	+0.30(+2.14%)
Dec 13, 2021	14.58	14.70	13.97	14.21	398,184	-0.46(-3.16%)
Dec 10, 2021	15.09	15.18	14.32	14.67	434,276	-0.28(-1.85%)
Dec 09, 2021	15.46	15.82	14.85	14.95	277,855	-0.68(-4.37%)
Dec 08, 2021	15.50	15.90	15.23	15.63	297,482	+0.13(+0.84%)
Dec 07, 2021	15.70	16.36	15.40	15.50	604,521	+0.22(+1.43%)
Dec 06, 2021	14.32	15.53	13.99	15.28	1,091,171	+1.11(+7.84%)
Dec 03, 2021	15.61	15.63	13.21	14.17	2,394,505	-1.04(-6.86%)
Dec 02, 2021	14.62	17.00	14.17	15.21	3,318,905	-5.37(-26.08%)
Dec 01, 2021	22.21	22.86	20.23	20.58	642,048	-1.01(-4.68%)
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%)