Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	19.65	20.22	19.54	19.65	271,893	+0.19(+0.98%)
Jul 30, 2021	19.31	19.94	19.07	19.46	252,818	-0.06(-0.31%)
Jul 29, 2021	19.13	20.29	19.13	19.52	478,360	+0.65(+3.44%)
Jul 28, 2021	18.70	19.06	18.25	18.87	385,169	+0.25(+1.34%)
Jul 27, 2021	19.31	19.31	18.18	18.62	331,078	-0.83(-4.27%)
Jul 26, 2021	19.31	19.99	19.18	19.45	324,181	+0.21(+1.09%)
Jul 23, 2021	19.40	19.59	19.10	19.24	294,811	+0.00(+0.00%)
Jul 22, 2021	19.41	19.64	19.10	19.24	415,119	-0.23(-1.18%)
Jul 21, 2021	19.54	20.05	19.35	19.47	353,481	-0.03(-0.15%)
Jul 20, 2021	18.96	19.72	18.77	19.50	349,557	+0.55(+2.90%)
Jul 19, 2021	18.80	19.13	18.35	18.95	395,003	-0.26(-1.35%)
Jul 16, 2021	20.36	20.67	18.99	19.21	493,931	-1.06(-5.23%)
Jul 15, 2021	20.05	20.85	19.87	20.27	385,145	+0.12(+0.60%)
Jul 14, 2021	21.00	21.20	20.10	20.15	272,754	-0.72(-3.45%)
Jul 13, 2021	21.58	21.82	20.51	20.87	356,522	-0.98(-4.49%)
Jul 12, 2021	21.70	22.14	21.48	21.85	511,868	+0.16(+0.74%)
Jul 09, 2021	21.32	22.06	21.32	21.69	202,888	+0.59(+2.80%)
Jul 08, 2021	20.80	21.42	20.39	21.10	426,085	-0.47(-2.18%)
Jul 07, 2021	22.33	22.70	21.53	21.57	362,854	-0.76(-3.40%)
Jul 06, 2021	22.07	22.51	21.45	22.33	379,055	+0.32(+1.45%)
Jul 02, 2021	23.34	23.34	22.01	22.01	508,061	-1.39(-5.94%)
Jul 01, 2021	22.95	23.72	22.88	23.40	578,249	+0.52(+2.27%)
Jun 30, 2021	22.53	23.10	22.28	22.88	751,631	+0.36(+1.60%)
Jun 29, 2021	22.38	23.47	22.36	22.52	539,070	+0.29(+1.30%)
Jun 28, 2021	22.67	23.54	21.95	22.23	767,915	-0.59(-2.59%)
Jun 25, 2021	23.25	23.74	22.78	22.82	2,045,277	-0.42(-1.81%)
Jun 24, 2021	22.99	23.54	22.72	23.24	448,976	+0.51(+2.24%)
Jun 23, 2021	22.69	23.25	22.35	22.73	425,804	+0.11(+0.49%)
Jun 22, 2021	22.10	22.68	21.59	22.62	402,573	+0.53(+2.40%)
Jun 21, 2021	21.92	22.78	21.67	22.09	851,150	+0.30(+1.38%)
Jun 18, 2021	22.22	22.67	21.33	21.79	431,049	-0.65(-2.90%)
Jun 17, 2021	22.79	23.21	21.63	22.44	485,604	-0.34(-1.49%)
Jun 16, 2021	23.22	23.47	22.16	22.78	692,053	-0.65(-2.77%)
Jun 15, 2021	23.27	23.55	22.90	23.43	397,092	+0.18(+0.77%)
Jun 14, 2021	23.96	23.96	23.08	23.25	393,998	-0.52(-2.19%)
Jun 11, 2021	23.73	24.42	23.46	23.77	310,902	+0.22(+0.93%)
Jun 10, 2021	24.37	24.48	23.11	23.55	453,249	-0.73(-3.01%)
Jun 09, 2021	24.50	25.08	24.24	24.28	471,814	-0.23(-0.94%)
Jun 08, 2021	24.46	25.32	24.28	24.51	637,276	+0.17(+0.70%)
Jun 07, 2021	24.15	24.96	23.78	24.34	598,431	+0.40(+1.67%)
Jun 04, 2021	23.67	24.24	22.81	23.94	688,146	+0.50(+2.13%)
Jun 03, 2021	23.32	23.88	22.61	23.44	587,649	-0.56(-2.33%)
Jun 02, 2021	24.33	24.60	22.80	24.00	1,340,568	-0.04(-0.17%)