Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.32	29.70	27.14	28.10	983,721	+0.86(+3.16%)
Mar 30, 2021	25.00	27.52	24.95	27.24	745,515	+2.37(+9.53%)
Mar 29, 2021	25.88	26.80	24.52	24.87	473,499	-1.13(-4.35%)
Mar 26, 2021	25.60	26.14	24.42	26.00	455,400	+0.71(+2.81%)
Mar 25, 2021	24.48	26.00	23.71	25.29	904,148	+0.61(+2.47%)
Mar 24, 2021	27.16	27.50	24.50	24.68	971,959	-2.13(-7.94%)
Mar 23, 2021	29.67	29.81	25.89	26.81	1,559,153	-3.53(-11.63%)
Mar 22, 2021	31.42	33.32	29.23	30.34	1,057,213	+0.36(+1.20%)
Mar 19, 2021	28.25	32.57	28.11	29.98	1,475,100	+2.49(+9.06%)
Mar 18, 2021	29.00	30.97	27.09	27.49	708,972	-1.76(-6.02%)
Mar 17, 2021	28.39	30.08	28.01	29.25	528,169	+0.56(+1.95%)
Mar 16, 2021	30.00	30.12	26.90	28.69	939,551	-1.24(-4.14%)
Mar 15, 2021	24.90	30.85	24.90	29.93	1,430,627	+5.03(+20.20%)
Mar 12, 2021	24.49	26.30	23.51	24.90	1,330,400	+0.70(+2.89%)
Mar 11, 2021	24.07	24.94	23.76	24.20	747,314	+0.37(+1.55%)
Mar 10, 2021	24.68	25.10	23.05	23.83	589,073	-0.25(-1.04%)
Mar 09, 2021	23.50	24.33	22.71	24.08	905,694	+0.91(+3.93%)
Mar 08, 2021	24.00	25.30	22.68	23.17	826,657	-0.64(-2.69%)
Mar 05, 2021	24.59	25.34	20.68	23.81	1,163,400	-0.48(-1.98%)
Mar 04, 2021	28.05	29.09	22.51	24.29	1,566,862	-4.32(-15.10%)
Mar 03, 2021	31.01	32.26	27.81	28.61	675,430	-2.27(-7.35%)
Mar 02, 2021	29.69	32.69	29.50	30.88	857,278	+1.68(+5.75%)
Mar 01, 2021	27.24	30.50	26.91	29.20	985,948	+3.20(+12.31%)
Feb 26, 2021	25.58	26.69	24.73	26.00	470,900	+0.88(+3.50%)
Feb 25, 2021	26.97	29.49	25.00	25.12	864,038	-2.06(-7.58%)
Feb 24, 2021	26.62	27.33	25.31	27.18	418,145	+0.69(+2.60%)
Feb 23, 2021	27.45	27.60	24.30	26.49	650,374	-0.87(-3.18%)
Feb 22, 2021	26.12	28.75	25.92	27.36	877,965	+1.16(+4.43%)
Feb 19, 2021	26.00	26.84	25.61	26.20	682,000	+1.86(+7.64%)
Feb 18, 2021	24.00	24.55	23.57	24.34	452,523	-0.11(-0.45%)
Feb 17, 2021	24.62	25.25	23.21	24.45	409,465	-0.36(-1.45%)
Feb 16, 2021	25.73	26.29	24.12	24.81	525,489	-1.08(-4.17%)
Feb 12, 2021	25.67	26.97	25.51	25.89	280,300	-0.37(-1.41%)
Feb 11, 2021	26.40	27.52	25.26	26.26	442,723	+0.35(+1.35%)
Feb 10, 2021	26.99	27.63	25.21	25.91	576,252	-0.67(-2.52%)
Feb 09, 2021	26.51	27.39	26.01	26.58	469,967	-0.15(-0.56%)
Feb 08, 2021	28.35	28.40	26.42	26.73	721,831	-0.90(-3.26%)
Feb 05, 2021	28.87	28.87	27.06	27.63	483,000	-0.82(-2.88%)
Feb 04, 2021	28.09	29.42	27.70	28.45	593,466	+0.63(+2.26%)
Feb 03, 2021	26.15	29.09	25.58	27.82	997,275	+2.19(+8.54%)
Feb 02, 2021	25.32	26.25	24.26	25.63	520,686	+0.34(+1.34%)
Feb 01, 2021	26.56	26.56	23.61	25.29	648,162	-0.17(-0.67%)
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%)