Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	1.220	1.300	1.205	1.240	481,700	+0.00(+0.00%)
Dec 30, 2019	1.240	1.260	1.180	1.240	341,829	+0.01(+0.81%)
Dec 27, 2019	1.300	1.320	1.220	1.230	446,100	-0.07(-5.38%)
Dec 26, 2019	1.280	1.330	1.240	1.300	586,100	+0.02(+1.56%)
Dec 24, 2019	1.270	1.287	1.221	1.280	330,400	+0.03(+2.40%)
Dec 23, 2019	1.180	1.270	1.150	1.250	630,398	+0.05(+4.17%)
Dec 20, 2019	1.160	1.200	1.100	1.200	1,565,200	+0.02(+1.69%)
Dec 19, 2019	1.140	1.190	1.140	1.180	441,080	+0.05(+4.42%)
Dec 18, 2019	1.150	1.190	1.130	1.130	346,224	-0.03(-2.59%)
Dec 17, 2019	1.070	1.180	1.060	1.160	687,602	+0.09(+8.41%)
Dec 16, 2019	1.110	1.150	1.030	1.070	433,265	-0.03(-2.73%)
Dec 13, 2019	1.190	1.230	1.070	1.100	1,028,700	-0.06(-5.17%)
Dec 12, 2019	1.140	1.180	1.050	1.160	1,078,873	+0.09(+8.41%)
Dec 11, 2019	1.080	1.100	1.000	1.070	948,884	-0.02(-1.84%)
Dec 10, 2019	1.020	1.092	1.000	1.090	917,693	+0.09(+9.01%)
Dec 09, 2019	0.9500	1.000	0.9100	1.000	2,328,173	+0.09(+9.88%)
Dec 06, 2019	1.000	1.000	0.9101	0.9101	1,499,900	-0.00(-0.21%)
Dec 05, 2019	1.200	1.220	0.9100	0.9120	5,417,999	-0.42(-31.43%)
Dec 04, 2019	1.440	1.440	1.310	1.330	664,916	-0.06(-4.32%)
Dec 03, 2019	1.430	1.450	1.320	1.390	529,759	-0.04(-2.80%)
Dec 02, 2019	1.560	1.560	1.380	1.430	555,529	-0.13(-8.33%)
Nov 29, 2019	1.490	1.570	1.480	1.560	188,100	+0.06(+4.00%)
Nov 27, 2019	1.500	1.552	1.460	1.500	1,028,900	+0.06(+4.17%)
Nov 26, 2019	1.440	1.470	1.370	1.440	694,302	+0.01(+0.70%)
Nov 25, 2019	1.300	1.520	1.290	1.430	1,100,012	+0.13(+10.00%)
Nov 22, 2019	1.300	1.320	1.230	1.300	312,500	+0.06(+4.84%)
Nov 21, 2019	1.190	1.250	1.170	1.240	185,541	+0.08(+6.90%)
Nov 20, 2019	1.300	1.360	1.150	1.160	849,776	-0.14(-10.77%)
Nov 19, 2019	1.390	1.390	1.270	1.300	241,350	-0.07(-5.11%)
Nov 18, 2019	1.370	1.370	1.310	1.370	157,865	+0.01(+0.74%)
Nov 15, 2019	1.400	1.430	1.330	1.360	139,600	-0.02(-1.45%)
Nov 14, 2019	1.270	1.400	1.260	1.380	562,423	+0.10(+7.81%)
Nov 13, 2019	1.260	1.300	1.250	1.280	216,284	+0.02(+1.59%)
Nov 12, 2019	1.320	1.340	1.250	1.260	363,358	-0.07(-5.26%)
Nov 11, 2019	1.340	1.367	1.280	1.330	322,950	-0.02(-1.48%)
Nov 08, 2019	1.290	1.360	1.270	1.350	217,700	+0.07(+5.47%)
Nov 07, 2019	1.340	1.390	1.280	1.280	548,201	-0.06(-4.48%)
Nov 06, 2019	1.440	1.440	1.320	1.340	415,831	-0.09(-6.29%)
Nov 05, 2019	1.490	1.540	1.420	1.430	452,814	-0.08(-5.30%)
Nov 04, 2019	1.500	1.560	1.470	1.510	399,116	-0.03(-1.95%)
Nov 01, 2019	1.580	1.640	1.470	1.540	454,000	-0.04(-2.53%)
Oct 31, 2019	1.680	1.705	1.540	1.580	529,498	-0.08(-4.82%)
Oct 30, 2019	1.720	1.730	1.590	1.660	272,042	-0.04(-2.35%)
Oct 29, 2019	1.740	1.740	1.620	1.700	277,343	-0.02(-1.16%)
Oct 28, 2019	1.650	1.860	1.650	1.720	470,569	+0.08(+4.88%)
Oct 25, 2019	1.650	1.690	1.600	1.640	225,000	-0.02(-1.20%)
Oct 24, 2019	1.510	1.720	1.480	1.660	595,009	+0.16(+10.67%)
Oct 23, 2019	1.390	1.550	1.360	1.500	643,814	+0.12(+8.70%)
Oct 22, 2019	1.420	1.420	1.320	1.380	295,629	-0.02(-1.43%)
Oct 21, 2019	1.430	1.470	1.390	1.400	271,713	-0.01(-0.71%)
Oct 18, 2019	1.450	1.450	1.410	1.410	130,700	-0.03(-2.08%)
Oct 17, 2019	1.440	1.470	1.380	1.440	306,453	+0.02(+1.41%)
Oct 16, 2019	1.480	1.480	1.420	1.420	237,350	+0.01(+0.71%)
Oct 15, 2019	1.360	1.550	1.360	1.410	713,405	+0.04(+2.92%)
Oct 14, 2019	1.350	1.380	1.280	1.370	274,720	+0.03(+2.24%)
Oct 11, 2019	1.300	1.410	1.300	1.340	452,200	+0.05(+3.88%)
Oct 10, 2019	1.340	1.370	1.280	1.290	259,460	-0.05(-3.73%)
Oct 09, 2019	1.330	1.350	1.260	1.340	284,807	+0.03(+2.29%)
Oct 08, 2019	1.390	1.400	1.310	1.310	411,014	-0.09(-6.43%)
Oct 07, 2019	1.420	1.450	1.390	1.400	85,281	-0.01(-0.71%)
Oct 04, 2019	1.400	1.500	1.380	1.410	213,800	+0.03(+2.17%)
Oct 03, 2019	1.400	1.400	1.350	1.380	259,754	-0.03(-2.13%)
Oct 02, 2019	1.440	1.440	1.330	1.410	303,748	-0.02(-1.40%)