Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	27.40	28.44	24.48	25.46	939,500	-1.26(-4.72%)
Jan 28, 2021	27.17	28.84	25.81	26.72	588,142	-0.26(-0.96%)
Jan 27, 2021	26.37	29.79	26.10	26.98	841,268	-0.11(-0.41%)
Jan 26, 2021	26.52	27.76	25.92	27.09	774,364	+0.90(+3.44%)
Jan 25, 2021	28.15	29.44	25.16	26.19	1,652,130	-1.88(-6.70%)
Jan 22, 2021	24.17	28.20	23.82	28.07	1,644,600	+3.18(+12.78%)
Jan 21, 2021	23.01	25.16	22.22	24.89	1,335,984	+1.34(+5.69%)
Jan 20, 2021	20.26	24.73	20.16	23.55	2,413,565	+3.54(+17.69%)
Jan 19, 2021	20.47	20.47	18.83	20.01	846,127	+0.63(+3.25%)
Jan 15, 2021	20.62	21.00	18.93	19.38	867,200	-1.20(-5.83%)
Jan 14, 2021	18.85	21.81	18.70	20.58	1,554,393	+1.80(+9.58%)
Jan 13, 2021	18.76	19.32	18.20	18.78	775,359	+0.01(+0.05%)
Jan 12, 2021	17.33	19.09	17.33	18.77	1,092,651	+1.47(+8.50%)
Jan 11, 2021	16.70	17.76	16.60	17.30	777,609	+0.40(+2.37%)
Jan 08, 2021	17.95	19.46	16.58	16.90	2,373,800	-0.47(-2.71%)
Jan 07, 2021	17.14	18.10	17.06	17.37	1,132,172	+0.57(+3.39%)
Jan 06, 2021	17.19	18.28	16.71	16.80	1,163,621	-0.45(-2.61%)
Jan 05, 2021	16.41	17.39	16.12	17.25	1,253,819	+0.64(+3.85%)
Jan 04, 2021	18.00	18.13	16.32	16.61	1,519,776	-1.27(-7.10%)
Dec 31, 2020		17.88	17.88	17.88	553,823	-0.81(-4.33%)
Dec 30, 2020	18.38	19.10	18.08	18.69	553,823	+0.41(+2.24%)
Dec 29, 2020	19.22	19.26	17.69	18.28	792,057	-0.82(-4.29%)
Dec 28, 2020	20.76	20.88	18.54	19.10	920,944	-1.16(-5.73%)
Dec 24, 2020	20.97	21.33	19.99	20.26	407,200	-0.51(-2.46%)
Dec 23, 2020	20.59	21.93	20.18	20.77	776,744	+0.17(+0.83%)
Dec 22, 2020	20.77	20.88	19.01	20.60	962,161	+0.30(+1.48%)
Dec 21, 2020	19.01	20.36	18.75	20.30	1,178,828	+0.90(+4.64%)
Dec 18, 2020	19.89	20.18	18.77	19.40	1,420,500	-0.33(-1.67%)
Dec 17, 2020	18.40	20.43	18.31	19.73	1,383,789	+1.31(+7.11%)
Dec 16, 2020	18.25	18.67	17.59	18.42	760,603	+0.11(+0.60%)
Dec 15, 2020	17.25	18.37	16.27	18.31	1,352,534	+1.32(+7.77%)
Dec 14, 2020	18.19	19.20	16.92	16.99	1,434,832	-0.65(-3.68%)
Dec 11, 2020	17.35	18.35	17.24	17.64	654,900	+0.25(+1.44%)
Dec 10, 2020	17.66	17.94	16.75	17.39	576,395	+0.03(+0.17%)
Dec 09, 2020	18.13	19.14	16.48	17.36	1,075,291	-0.90(-4.93%)
Dec 08, 2020	17.50	18.38	17.01	18.26	817,426	+0.09(+0.50%)
Dec 07, 2020	17.72	18.40	16.88	18.17	1,792,644	+0.64(+3.65%)
Dec 04, 2020	19.25	19.59	17.30	17.53	1,791,100	-1.04(-5.60%)
Dec 03, 2020	15.92	19.98	15.80	18.57	4,982,349	+3.01(+19.34%)
Dec 02, 2020	15.06	16.04	14.55	15.56	1,178,457	-0.33(-2.08%)
Dec 01, 2020	15.10	16.40	15.00	15.89	2,278,988	+1.60(+11.20%)
Nov 30, 2020	14.97	15.18	13.66	14.29	875,896	-0.50(-3.38%)
Nov 27, 2020	15.55	15.57	14.35	14.79	814,300	-0.87(-5.56%)
Nov 25, 2020	14.95	15.69	14.74	15.66	1,307,600	+1.08(+7.41%)
Nov 24, 2020	14.80	14.96	13.01	14.58	2,212,386	+0.04(+0.28%)
Nov 23, 2020	13.76	14.86	13.52	14.54	2,283,289	+1.11(+8.27%)
Nov 20, 2020	11.60	13.48	11.38	13.43	2,139,300	+1.85(+15.98%)
Nov 19, 2020	12.05	12.13	10.76	11.58	956,972	-0.21(-1.78%)
Nov 18, 2020	11.57	12.50	11.53	11.79	1,253,232	+0.20(+1.73%)
Nov 17, 2020	10.60	11.86	10.60	11.59	2,063,781	+1.38(+13.52%)
Nov 16, 2020	10.06	10.60	9.870	10.21	561,557	+0.26(+2.61%)
Nov 13, 2020	10.17	10.30	9.690	9.950	550,200	-0.10(-1.00%)
Nov 12, 2020	10.29	10.58	9.950	10.05	565,849	-0.35(-3.37%)
Nov 11, 2020	9.800	10.45	9.520	10.40	661,615	+0.70(+7.22%)
Nov 10, 2020	9.360	9.950	9.180	9.700	682,372	+0.47(+5.09%)
Nov 09, 2020	10.10	10.33	9.140	9.230	1,396,339	-0.64(-6.48%)
Nov 06, 2020	10.53	10.70	9.760	9.870	757,100	-0.71(-6.71%)
Nov 05, 2020	10.93	11.40	10.50	10.58	903,625	-0.09(-0.84%)
Nov 04, 2020	10.50	11.05	10.21	10.67	882,642	+0.29(+2.79%)
Nov 03, 2020	9.940	10.49	9.800	10.38	529,408	+0.52(+5.27%)