Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	1.470	1.520	1.415	1.470	555,500	+0.02(+1.38%)
Aug 29, 2019	1.400	1.480	1.380	1.450	921,589	+0.08(+5.84%)
Aug 28, 2019	1.370	1.460	1.310	1.370	343,427	+0.01(+0.74%)
Aug 27, 2019	1.580	1.580	1.310	1.360	571,217	-0.09(-6.21%)
Aug 26, 2019	1.340	1.480	1.290	1.450	606,143	+0.11(+8.21%)
Aug 23, 2019	1.490	1.540	1.330	1.340	880,400	-0.17(-11.26%)
Aug 22, 2019	1.230	1.580	1.230	1.510	1,612,636	+0.31(+25.83%)
Aug 21, 2019	1.260	1.260	1.200	1.200	325,101	-0.06(-4.76%)
Aug 20, 2019	1.230	1.310	1.160	1.260	686,608	+0.03(+2.44%)
Aug 19, 2019	1.150	1.310	1.150	1.230	1,999,599	+0.10(+8.85%)
Aug 16, 2019	1.180	1.210	1.120	1.130	915,200	-0.04(-3.42%)
Aug 15, 2019	1.290	1.300	1.160	1.170	271,984	-0.07(-5.65%)
Aug 14, 2019	1.300	1.340	1.230	1.240	248,641	-0.08(-6.06%)
Aug 13, 2019	1.360	1.490	1.320	1.320	427,000	-0.03(-2.22%)
Aug 12, 2019	1.390	1.410	1.310	1.350	371,326	-0.02(-1.46%)
Aug 09, 2019	1.520	1.610	1.340	1.370	448,800	-0.15(-9.87%)
Aug 08, 2019	1.620	1.640	1.520	1.520	242,229	-0.10(-6.17%)
Aug 07, 2019	1.640	1.640	1.560	1.620	96,852	-0.02(-1.22%)
Aug 06, 2019	1.650	1.700	1.590	1.640	142,997	-0.01(-0.61%)
Aug 05, 2019	1.680	1.690	1.580	1.650	231,105	-0.05(-2.94%)
Aug 02, 2019	1.640	1.710	1.568	1.700	255,600	+0.06(+3.66%)
Aug 01, 2019	1.730	1.740	1.550	1.640	442,898	-0.07(-4.09%)
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%)