Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	22.43	23.00	22.30	22.48	205,427	-0.10(-0.44%)
Oct 28, 2021	22.03	22.89	22.03	22.58	213,678	+0.80(+3.67%)
Oct 27, 2021	22.99	23.29	21.70	21.78	317,539	-1.23(-5.35%)
Oct 26, 2021	23.46		22.94	23.01	150,408	-0.40(-1.71%)
Oct 25, 2021	22.90	23.66	22.90	23.41	194,902	+0.51(+2.23%)
Oct 22, 2021	23.64	23.81	22.79	22.90	168,796	-0.85(-3.58%)
Oct 21, 2021	23.33	24.05	23.23	23.75	164,278	+0.38(+1.63%)
Oct 20, 2021	22.83	23.61	22.80	23.37	221,206	+0.46(+2.01%)
Oct 19, 2021	23.19	23.39	22.75	22.91	134,851	-0.23(-0.99%)
Oct 18, 2021	22.00	23.54	21.71	23.14	329,886	+0.80(+3.58%)
Oct 15, 2021	23.11	23.59	22.22	22.34	488,526	+0.02(+0.09%)
Oct 14, 2021	22.30	23.05	21.92	22.32	316,300	+0.19(+0.86%)
Oct 13, 2021	21.44	22.64	21.39	22.13	390,891	+0.72(+3.36%)
Oct 12, 2021	21.44	21.96	21.25	21.41	366,812	+0.11(+0.52%)
Oct 11, 2021	21.34	21.68	21.11	21.30	313,912	+0.03(+0.14%)
Oct 08, 2021	21.44	21.56	21.08	21.27	209,555	-0.19(-0.89%)
Oct 07, 2021	20.30	21.60	20.15	21.46	319,604	+1.43(+7.14%)
Oct 06, 2021	19.78	20.27	19.68	20.03	248,856	+0.03(+0.15%)
Oct 05, 2021	19.84	20.30	19.50	20.00	183,637	+0.16(+0.81%)
Oct 04, 2021	19.55	19.95	19.02	19.84	245,703	+0.19(+0.97%)
Oct 01, 2021	19.25	20.14	19.07	19.65	241,017	+0.42(+2.18%)
Sep 30, 2021	19.72	19.72	18.68	19.23	312,768	-0.61(-3.07%)
Sep 29, 2021	20.50	20.50	19.78	19.84	211,073	-0.52(-2.55%)
Sep 28, 2021	20.02	20.71	19.92	20.36	314,169	+0.16(+0.79%)
Sep 27, 2021	19.40	20.49	19.31	20.20	377,194	+0.86(+4.45%)
Sep 24, 2021	19.05	19.76	18.75	19.34	280,742	+0.20(+1.04%)
Sep 23, 2021	18.27	19.25	18.26	19.14	327,545	+0.87(+4.76%)
Sep 22, 2021	17.76	18.48	17.61	18.27	243,099	+0.85(+4.88%)
Sep 21, 2021	17.81	17.90	17.11	17.42	266,769	-0.12(-0.68%)
Sep 20, 2021	18.00	18.26	17.28	17.54	605,954	-1.13(-6.05%)
Sep 17, 2021	19.20	19.25	18.21	18.67	589,208	-0.44(-2.30%)
Sep 16, 2021	19.25	19.69	18.95	19.11	307,321	-0.15(-0.78%)
Sep 15, 2021	19.67	19.77	18.91	19.26	293,258	-0.37(-1.88%)
Sep 14, 2021	20.37	20.50	19.31	19.63	501,771	-0.72(-3.54%)
Sep 13, 2021	20.61	20.86	20.08	20.35	258,648	-0.07(-0.34%)
Sep 10, 2021	21.46	21.96	20.38	20.42	321,695	-0.96(-4.49%)
Sep 09, 2021	21.61	21.78	21.24	21.38	276,151	-0.24(-1.11%)
Sep 08, 2021	21.66	22.02	20.96	21.62	492,575	-0.07(-0.32%)
Sep 07, 2021	23.30	23.33	21.66	21.69	714,620	-1.70(-7.27%)
Sep 03, 2021	21.45	24.32	21.27	23.39	1,716,047	+2.06(+9.66%)
Sep 02, 2021	20.50	21.70	19.29	21.33	1,945,317	+3.07(+16.81%)
Sep 01, 2021	19.19	19.38	18.22	18.26	637,544	-0.86(-4.50%)
Aug 31, 2021	19.65	19.83	19.05	19.12	382,046	-0.43(-2.20%)
Aug 30, 2021	19.71	19.76	19.18	19.55	299,711	+0.08(+0.41%)
Aug 27, 2021	19.04	19.65	19.04	19.47	377,837	+0.46(+2.42%)
Aug 26, 2021	18.67	19.07	18.33	19.01	362,217	+0.46(+2.48%)
Aug 25, 2021	18.50	19.16	18.24	18.55	453,174	+0.02(+0.11%)
Aug 24, 2021	17.95	18.62	17.40	18.53	592,392	+0.82(+4.63%)
Aug 23, 2021	17.54	18.15	17.23	17.71	510,904	+0.39(+2.25%)
Aug 20, 2021	17.47	17.75	17.09	17.32	375,227	-0.14(-0.80%)
Aug 19, 2021	17.45	18.03	17.28	17.46	259,239	-0.18(-1.02%)
Aug 18, 2021	18.32	18.66	17.55	17.64	386,142	-0.67(-3.66%)
Aug 17, 2021	19.78	19.78	18.14	18.31	427,998	-1.79(-8.91%)
Aug 16, 2021	19.78	20.22	19.44	20.10	191,277	+0.20(+1.01%)
Aug 13, 2021	20.55	20.77	19.81	19.90	180,411	-0.58(-2.83%)
Aug 12, 2021	20.65	21.01	20.05	20.48	204,495	-0.25(-1.21%)
Aug 11, 2021	20.72	21.05	20.05	20.73	248,564	+0.05(+0.24%)
Aug 10, 2021	19.69	20.79	19.66	20.68	247,596	+1.16(+5.94%)
Aug 09, 2021	19.48	19.88	18.89	19.52	226,333	+0.00(+0.00%)
Aug 06, 2021	19.26	19.89	19.26	19.52	178,360	+0.42(+2.20%)
Aug 05, 2021	18.77	19.60	18.77	19.10	311,087	+0.34(+1.81%)
Aug 04, 2021	19.41	19.98	18.75	18.76	287,931	-0.74(-3.79%)
Aug 03, 2021	19.63	19.68	19.14	19.50	266,698	-0.15(-0.76%)