Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	1.660	1.830	1.660	1.710	486,477	+0.06(+3.64%)
Jul 30, 2019	1.650	1.680	1.598	1.650	244,726	+0.00(+0.00%)
Jul 29, 2019	1.600	1.690	1.570	1.650	285,489	+0.02(+1.23%)
Jul 26, 2019	1.600	1.650	1.585	1.630	248,400	+0.01(+0.62%)
Jul 25, 2019	1.640	1.700	1.580	1.620	454,145	-0.01(-0.61%)
Jul 24, 2019	1.540	1.700	1.540	1.630	764,772	+0.09(+5.84%)
Jul 23, 2019	1.620	1.670	1.520	1.540	588,273	-0.06(-3.75%)
Jul 22, 2019	1.740	1.750	1.570	1.600	537,415	-0.14(-8.05%)
Jul 19, 2019	1.710	1.760	1.660	1.740	377,500	+0.06(+3.57%)
Jul 18, 2019	1.770	1.780	1.670	1.680	361,151	-0.08(-4.55%)
Jul 17, 2019	1.840	1.880	1.760	1.760	287,563	-0.04(-2.22%)
Jul 16, 2019	1.740	1.930	1.711	1.800	456,727	+0.07(+4.05%)
Jul 15, 2019	1.790	1.820	1.655	1.730	521,121	-0.05(-2.81%)
Jul 12, 2019	1.880	1.881	1.780	1.780	473,000	-0.07(-3.78%)
Jul 11, 2019	2.010	2.060	1.850	1.850	649,081	-0.16(-7.96%)
Jul 10, 2019	2.070	2.110	1.960	2.010	512,578	-0.03(-1.47%)
Jul 09, 2019	2.060	2.100	2.000	2.040	432,209	-0.04(-1.92%)
Jul 08, 2019	2.150	2.185	2.070	2.080	253,018	-0.08(-3.70%)
Jul 05, 2019	2.170	2.220	2.125	2.160	256,100	+0.00(+0.00%)
Jul 03, 2019	2.170	2.230	2.150	2.160	274,700	+0.02(+0.93%)
Jul 02, 2019	2.280	2.340	2.120	2.140	538,036	-0.13(-5.73%)
Jul 01, 2019	2.330	2.360	2.190	2.270	768,520	+0.01(+0.44%)
Jun 28, 2019	2.280	2.335	2.234	2.260	1,768,600	+0.00(+0.00%)
Jun 27, 2019	2.290	2.370	2.260	2.260	314,405	-0.01(-0.44%)
Jun 26, 2019	2.390	2.400	2.270	2.270	336,393	-0.09(-3.81%)
Jun 25, 2019	2.410	2.470	2.345	2.360	234,654	-0.05(-2.07%)
Jun 24, 2019	2.430	2.430	2.330	2.410	336,508	-0.04(-1.63%)
Jun 21, 2019	2.310	2.460	2.250	2.450	892,100	+0.15(+6.52%)
Jun 20, 2019	2.460	2.460	2.260	2.300	628,625	-0.12(-4.96%)
Jun 19, 2019	2.330	2.440	2.250	2.420	654,266	+0.16(+7.08%)
Jun 18, 2019	2.480	2.590	2.240	2.260	669,542	-0.21(-8.50%)
Jun 17, 2019	2.430	2.620	2.355	2.470	628,545	+0.05(+2.07%)
Jun 14, 2019	2.500	2.530	2.270	2.420	636,300	-0.08(-3.20%)
Jun 13, 2019	2.350	2.620	2.250	2.500	817,280	+0.18(+7.76%)
Jun 12, 2019	2.390	2.390	2.200	2.320	753,238	+0.07(+3.11%)
Jun 11, 2019	2.400	2.500	2.190	2.250	1,121,372	-0.06(-2.60%)
Jun 10, 2019	2.060	2.410	2.050	2.310	1,568,558	+0.24(+11.59%)
Jun 07, 2019	2.120	2.170	2.020	2.070	1,418,600	-0.03(-1.43%)
Jun 06, 2019	3.040	3.320	2.040	2.100	3,131,233	-2.13(-50.35%)
Jun 05, 2019	4.410	4.490	4.160	4.230	448,660	-0.16(-3.64%)
Jun 04, 2019	4.130	4.440	4.130	4.390	342,395	+0.31(+7.60%)
Jun 03, 2019	4.030	4.220	3.970	4.080	335,405	+0.05(+1.24%)
May 31, 2019	4.110	4.150	3.960	4.030	372,600	-0.11(-2.66%)
May 30, 2019	4.100	4.220	4.100	4.140	450,336	+0.05(+1.22%)
May 29, 2019	4.370	4.400	4.060	4.090	471,955	-0.31(-7.05%)
May 28, 2019	4.580	4.690	4.370	4.400	260,522	-0.18(-3.93%)
May 24, 2019	4.550	4.750	4.550	4.580	287,400	+0.03(+0.66%)
May 23, 2019	4.540	4.570	4.450	4.550	189,718	-0.01(-0.22%)
May 22, 2019	4.890	4.890	4.550	4.560	456,307	-0.33(-6.75%)
May 21, 2019	4.760	5.000	4.740	4.890	259,035	+0.13(+2.73%)
May 20, 2019	4.670	4.770	4.560	4.760	230,071	+0.07(+1.49%)
May 17, 2019	4.380	4.720	4.370	4.690	476,900	+0.32(+7.32%)
May 16, 2019	5.040	5.080	4.330	4.370	862,875	-0.69(-13.64%)
May 15, 2019	5.160	5.160	5.015	5.060	535,171	-0.28(-5.24%)
May 14, 2019	5.290	5.370	5.120	5.340	180,661	+0.09(+1.71%)
May 13, 2019	5.570	5.570	5.220	5.250	354,910	-0.42(-7.41%)
May 10, 2019	5.700	5.770	5.560	5.670	113,000	-0.07(-1.22%)
May 09, 2019	5.700	5.850	5.580	5.740	180,318	+0.01(+0.17%)
May 08, 2019	5.670	5.760	5.570	5.730	264,081	+0.03(+0.53%)
May 07, 2019	5.800	5.860	5.580	5.700	149,519	-0.15(-2.56%)
May 06, 2019	5.790	5.880	5.700	5.850	245,846	-0.02(-0.34%)
May 03, 2019	5.880	5.910	5.800	5.870	321,900	+0.02(+0.34%)
May 02, 2019	5.800	5.890	5.770	5.850	153,511	+0.03(+0.52%)