Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	3.040	3.120	2.980	3.010	410,204	-0.09(-2.90%)
Sep 29, 2022	3.310	3.320	3.000	3.100	727,169	-0.30(-8.82%)
Sep 28, 2022	3.330	3.440	3.250	3.400	250,654	+0.19(+5.92%)
Sep 27, 2022	3.280	3.335	3.155	3.210	248,592	+0.03(+0.94%)
Sep 26, 2022	3.300	3.450	3.170	3.180	292,237	-0.17(-5.07%)
Sep 23, 2022	3.350	3.450	3.215	3.350	339,893	-0.10(-2.90%)
Sep 22, 2022	3.610	3.640	3.410	3.450	267,806	-0.18(-4.96%)
Sep 21, 2022	3.590	3.800	3.530	3.630	608,764	+0.06(+1.68%)
Sep 20, 2022	3.770	3.830	3.560	3.570	569,356	-0.26(-6.79%)
Sep 19, 2022	3.750	3.870	3.750	3.830	341,060	+0.01(+0.26%)
Sep 16, 2022	3.830	3.878	3.750	3.820	315,815	-0.04(-1.04%)
Sep 15, 2022	3.660	4.000	3.650	3.860	641,551	+0.03(+0.78%)
Sep 14, 2022	3.910	3.910	3.761	3.830	366,359	-0.08(-2.05%)
Sep 13, 2022	4.110	4.120	3.845	3.910	580,374	-0.37(-8.64%)
Sep 12, 2022	4.340	4.430	4.160	4.280	416,039	-0.03(-0.70%)
Sep 09, 2022	4.250	4.440	4.220	4.310	975,589	+0.13(+3.11%)
Sep 08, 2022	3.950	4.220	3.870	4.180	1,086,494	+0.18(+4.50%)
Sep 07, 2022	3.720	4.020	3.720	4.000	564,845	+0.26(+6.95%)
Sep 06, 2022	4.110	4.110	3.725	3.740	601,398	-0.35(-8.56%)
Sep 02, 2022	3.900	4.230	3.860	4.090	868,646	+0.16(+4.07%)
Sep 01, 2022	4.020	4.020	3.800	3.930	629,619	-0.15(-3.68%)
Aug 31, 2022	3.790	4.140	3.670	4.080	1,416,571	+0.39(+10.57%)
Aug 30, 2022	3.690	4.490	3.560	3.690	8,440,507	-0.22(-5.63%)
Aug 29, 2022	4.150	4.240	3.850	3.910	1,788,856	-0.30(-7.13%)
Aug 26, 2022	4.690	4.920	4.200	4.210	1,249,710	-0.51(-10.81%)
Aug 25, 2022	4.930	4.960	4.630	4.720	887,509	-0.17(-3.48%)
Aug 24, 2022	5.000	5.170	4.710	4.890	1,500,255	+0.03(+0.62%)
Aug 23, 2022	5.070	5.580	4.820	4.860	1,504,060	-0.20(-3.95%)
Aug 22, 2022	4.670	5.477	4.640	5.060	2,033,278	+0.04(+0.80%)
Aug 19, 2022	4.760	5.650	4.710	5.020	3,397,808	-0.19(-3.65%)
Aug 18, 2022	5.710	5.740	4.830	5.210	6,112,448	-1.19(-18.59%)
Aug 17, 2022	5.410	7.190	5.280	6.400	31,438,096	+1.11(+20.98%)
Aug 16, 2022	4.030	6.570	4.030	5.290	21,808,480	+1.28(+31.92%)
Aug 15, 2022	4.100	4.266	3.880	4.010	1,284,390	-0.11(-2.67%)
Aug 12, 2022	3.670	4.240	3.530	4.120	1,913,646	+0.54(+15.08%)
Aug 11, 2022	3.230	3.779	3.190	3.580	2,676,735	+0.42(+13.29%)
Aug 10, 2022	3.120	3.250	3.085	3.160	398,492	+0.13(+4.29%)
Aug 09, 2022	3.230	3.250	3.000	3.030	496,578	-0.21(-6.48%)
Aug 08, 2022	3.200	3.445	3.150	3.240	867,332	+0.14(+4.52%)
Aug 05, 2022	3.050	3.175	3.000	3.100	502,069	+0.04(+1.31%)
Aug 04, 2022	3.210	3.290	3.030	3.060	442,244	-0.15(-4.67%)
Aug 03, 2022	3.150	3.280	3.100	3.210	432,029	+0.10(+3.22%)
Aug 02, 2022	3.080	3.185	3.040	3.110	553,300	+0.02(+0.65%)
Aug 01, 2022	3.100	3.105	2.984	3.090	408,735	-0.02(-0.64%)
Jul 29, 2022	3.150	3.152	3.060	3.110	399,383	-0.01(-0.32%)
Jul 28, 2022	3.100	3.280	3.040	3.120	441,254	+0.03(+0.97%)
Jul 27, 2022	3.160	3.280	3.080	3.090	267,420	-0.03(-0.96%)
Jul 26, 2022	3.370	3.370	3.040	3.120	461,236	-0.26(-7.69%)
Jul 25, 2022	3.510	3.520	3.380	3.380	289,301	-0.11(-3.15%)
Jul 22, 2022	3.910	3.950	3.480	3.490	544,345	-0.39(-10.05%)
Jul 21, 2022	3.930	3.970	3.830	3.880	206,192	-0.05(-1.27%)
Jul 20, 2022	4.000	4.020	3.850	3.930	235,169	-0.05(-1.26%)
Jul 19, 2022	3.920	4.070	3.910	3.980	384,705	+0.06(+1.53%)
Jul 18, 2022	3.910	4.110	3.880	3.920	239,549	+0.02(+0.51%)
Jul 15, 2022	3.970	3.970	3.778	3.900	181,717	+0.12(+3.17%)
Jul 14, 2022	3.910	4.000	3.770	3.780	363,557	-0.29(-7.13%)
Jul 13, 2022	3.850	4.160	3.834	4.070	275,969	+0.16(+4.09%)
Jul 12, 2022	3.820	4.020	3.810	3.910	248,228	+0.11(+2.89%)
Jul 11, 2022	4.160	4.192	3.780	3.800	352,302	-0.42(-9.95%)
Jul 08, 2022	4.010	4.300	3.880	4.220	530,833	+0.21(+5.24%)
Jul 07, 2022	3.760	4.030	3.730	4.010	561,395	+0.33(+8.97%)
Jul 06, 2022	4.050	4.090	3.670	3.680	494,530	-0.37(-9.14%)
Jul 05, 2022	3.830	4.085	3.680	4.050	455,102	+0.15(+3.85%)