Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.34	10.41	9.955	10.09	184,400	-0.28(-2.70%)
Sep 27, 2018	10.35	10.47	10.14	10.37	280,035	+0.03(+0.29%)
Sep 26, 2018	9.900	10.43	9.900	10.34	222,712	+0.44(+4.44%)
Sep 25, 2018	9.460	10.11	9.460	9.900	419,857	+0.60(+6.45%)
Sep 24, 2018	9.320	9.440	9.240	9.300	149,927	-0.06(-0.64%)
Sep 21, 2018	9.350	9.450	9.040	9.360	663,900	+0.01(+0.11%)
Sep 20, 2018	9.230	9.390	9.160	9.350	232,040	+0.11(+1.19%)
Sep 19, 2018	9.210	9.420	9.100	9.240	219,383	+0.06(+0.65%)
Sep 18, 2018	9.070	9.250	9.040	9.180	207,679	+0.16(+1.77%)
Sep 17, 2018	9.550	9.554	8.930	9.020	392,557	-0.51(-5.35%)
Sep 14, 2018	9.360	9.670	9.330	9.530	195,100	+0.18(+1.93%)
Sep 13, 2018	9.660	9.720	9.300	9.350	185,291	-0.30(-3.11%)
Sep 12, 2018	9.660	9.800	9.510	9.650	176,323	+0.00(+0.00%)
Sep 11, 2018	9.650	9.713	9.490	9.650	208,399	+0.09(+0.94%)
Sep 10, 2018	9.420	9.700	9.370	9.560	308,778	+0.21(+2.25%)
Sep 07, 2018	9.020	9.370	9.020	9.350	346,300	+0.31(+3.43%)
Sep 06, 2018	9.070	9.100	8.850	9.040	398,196	+0.00(+0.00%)
Sep 05, 2018	9.080	9.170	8.910	9.040	395,841	-0.05(-0.55%)
Sep 04, 2018	9.040	9.270	8.750	9.090	293,768	+0.00(+0.00%)
Aug 31, 2018		9.090	9.090	9.090	0	-0.25(-2.68%)
Aug 30, 2018	10.30	10.40	8.900	9.340	1,421,632	-2.16(-18.78%)
Aug 29, 2018	11.85	11.89	11.39	11.50	255,024	-0.34(-2.87%)
Aug 28, 2018	12.10	12.15	11.78	11.84	110,214	-0.28(-2.31%)
Aug 27, 2018	12.08	12.26	11.85	12.12	115,455	+0.04(+0.33%)
Aug 24, 2018	11.87	12.19	11.87	12.08	122,000	+0.22(+1.85%)
Aug 23, 2018	11.58	11.94	11.57	11.86	83,577	+0.31(+2.68%)
Aug 22, 2018	11.49	11.70	11.49	11.55	58,916	+0.07(+0.61%)
Aug 21, 2018	11.36	11.54	11.36	11.48	81,028	+0.12(+1.06%)
Aug 20, 2018	11.55	11.71	11.33	11.36	105,380	-0.19(-1.65%)
Aug 17, 2018	11.32	11.57	11.25	11.55	86,200	+0.22(+1.94%)
Aug 16, 2018	11.37	11.59	11.23	11.33	120,372	-0.02(-0.18%)
Aug 15, 2018	11.43	11.63	11.24	11.35	89,584	-0.14(-1.22%)
Aug 14, 2018	11.20	11.59	11.20	11.49	96,670	+0.33(+2.96%)
Aug 13, 2018	11.36	11.47	10.96	11.16	76,761	-0.15(-1.33%)
Aug 10, 2018	11.13	11.44	11.10	11.31	108,500	+0.15(+1.34%)
Aug 09, 2018	11.21	11.31	11.09	11.16	65,090	-0.06(-0.53%)
Aug 08, 2018	10.99	11.26	10.86	11.22	46,378	+0.22(+2.00%)
Aug 07, 2018	11.26	11.26	10.76	11.00	104,520	-0.26(-2.31%)
Aug 06, 2018	11.23	11.49	11.20	11.26	38,592	+0.04(+0.36%)
Aug 03, 2018	11.27	11.35	11.06	11.22	48,500	-0.03(-0.27%)
Aug 02, 2018	11.23	11.44	11.18	11.25	90,476	-0.02(-0.18%)
Aug 01, 2018	11.36	11.36	11.15	11.27	65,721	-0.11(-0.97%)
Jul 31, 2018	11.29	11.57	11.10	11.38	119,042	+0.13(+1.16%)
Jul 30, 2018	11.14	11.37	11.07	11.25	96,395	+0.08(+0.72%)
Jul 27, 2018	11.39	11.42	11.13	11.17	78,600	-0.21(-1.85%)
Jul 26, 2018	11.25	11.50	11.25	11.38	90,167	+0.12(+1.07%)
Jul 25, 2018	11.35	11.35	11.03	11.26	117,078	-0.09(-0.79%)
Jul 24, 2018	11.50	11.52	11.17	11.35	93,453	-0.09(-0.79%)
Jul 23, 2018	11.31	11.45	11.22	11.44	78,399	+0.09(+0.79%)
Jul 20, 2018	11.55	11.62	11.33	11.35	68,189	-0.25(-2.16%)
Jul 19, 2018	11.43	11.80	11.43	11.60	65,601	+0.15(+1.31%)
Jul 18, 2018	11.41	11.51	11.33	11.45	78,231	+0.03(+0.26%)
Jul 17, 2018	11.30	11.57	11.20	11.42	92,093	+0.08(+0.71%)
Jul 16, 2018	11.40	11.58	11.22	11.34	149,082	-0.06(-0.53%)
Jul 13, 2018	11.40	11.98	11.40	11.40	95,333	-0.01(-0.09%)
Jul 12, 2018		11.57	11.21	11.41	157,425	-0.16(-1.38%)
Jul 11, 2018	11.93	11.94	11.55	11.57	82,340	-0.47(-3.90%)
Jul 10, 2018	12.12	12.15	11.91	12.04	92,134	-0.08(-0.66%)
Jul 09, 2018	11.97	12.14	11.78	12.12	82,623	+0.14(+1.17%)
Jul 06, 2018	11.88	12.02	11.42	11.98	57,164	+0.15(+1.27%)
Jul 05, 2018	11.81	11.87	11.73	11.83	56,752	+0.07(+0.60%)
Jul 03, 2018		11.76	11.76	11.76	0	+0.03(+0.26%)