Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.510	1.660	1.510	1.540	990,620	+0.05(+3.36%)
Sep 27, 2019	1.400	1.535	1.400	1.490	771,100	+0.08(+5.67%)
Sep 26, 2019	1.380	1.410	1.310	1.410	470,222	+0.07(+5.22%)
Sep 25, 2019	1.350	1.370	1.300	1.340	424,959	+0.00(+0.00%)
Sep 24, 2019	1.400	1.440	1.300	1.340	316,924	-0.06(-4.29%)
Sep 23, 2019	1.350	1.440	1.340	1.400	377,959	+0.06(+4.48%)
Sep 20, 2019	1.350	1.410	1.330	1.340	3,169,400	-0.01(-0.74%)
Sep 19, 2019	1.400	1.430	1.340	1.350	605,818	-0.05(-3.57%)
Sep 18, 2019	1.480	1.480	1.340	1.400	942,460	-0.08(-5.41%)
Sep 17, 2019	1.530	1.530	1.390	1.480	818,525	-0.06(-3.90%)
Sep 16, 2019	1.560	1.650	1.480	1.540	707,376	-0.04(-2.53%)
Sep 13, 2019	1.520	1.595	1.450	1.580	937,600	+0.06(+3.95%)
Sep 12, 2019	1.610	1.640	1.470	1.520	875,617	-0.08(-5.00%)
Sep 11, 2019	1.410	1.600	1.350	1.600	1,597,625	+0.22(+15.94%)
Sep 10, 2019	1.180	1.460	1.180	1.380	2,081,689	+0.19(+15.97%)
Sep 09, 2019	1.100	1.210	1.100	1.190	1,007,086	-0.02(-1.65%)
Sep 06, 2019	1.140	1.240	1.140	1.210	864,800	+0.04(+3.42%)
Sep 05, 2019	1.140	1.280	1.090	1.170	2,629,349	-0.33(-22.00%)
Sep 04, 2019	1.450	1.540	1.400	1.500	836,631	+0.10(+7.14%)
Sep 03, 2019	1.470	1.600	1.360	1.400	854,149	-0.07(-4.76%)
Aug 30, 2019	1.470	1.520	1.415	1.470	555,500	+0.02(+1.38%)
Aug 29, 2019	1.400	1.480	1.380	1.450	921,589	+0.08(+5.84%)
Aug 28, 2019	1.370	1.460	1.310	1.370	343,427	+0.01(+0.74%)
Aug 27, 2019	1.580	1.580	1.310	1.360	571,217	-0.09(-6.21%)
Aug 26, 2019	1.340	1.480	1.290	1.450	606,143	+0.11(+8.21%)
Aug 23, 2019	1.490	1.540	1.330	1.340	880,400	-0.17(-11.26%)
Aug 22, 2019	1.230	1.580	1.230	1.510	1,612,636	+0.31(+25.83%)
Aug 21, 2019	1.260	1.260	1.200	1.200	325,101	-0.06(-4.76%)
Aug 20, 2019	1.230	1.310	1.160	1.260	686,608	+0.03(+2.44%)
Aug 19, 2019	1.150	1.310	1.150	1.230	1,999,599	+0.10(+8.85%)
Aug 16, 2019	1.180	1.210	1.120	1.130	915,200	-0.04(-3.42%)
Aug 15, 2019	1.290	1.300	1.160	1.170	271,984	-0.07(-5.65%)
Aug 14, 2019	1.300	1.340	1.230	1.240	248,641	-0.08(-6.06%)
Aug 13, 2019	1.360	1.490	1.320	1.320	427,000	-0.03(-2.22%)
Aug 12, 2019	1.390	1.410	1.310	1.350	371,326	-0.02(-1.46%)
Aug 09, 2019	1.520	1.610	1.340	1.370	448,800	-0.15(-9.87%)
Aug 08, 2019	1.620	1.640	1.520	1.520	242,229	-0.10(-6.17%)
Aug 07, 2019	1.640	1.640	1.560	1.620	96,852	-0.02(-1.22%)
Aug 06, 2019	1.650	1.700	1.590	1.640	142,997	-0.01(-0.61%)
Aug 05, 2019	1.680	1.690	1.580	1.650	231,105	-0.05(-2.94%)
Aug 02, 2019	1.640	1.710	1.568	1.700	255,600	+0.06(+3.66%)
Aug 01, 2019	1.730	1.740	1.550	1.640	442,898	-0.07(-4.09%)
Jul 31, 2019	1.660	1.830	1.660	1.710	486,477	+0.06(+3.64%)
Jul 30, 2019	1.650	1.680	1.598	1.650	244,726	+0.00(+0.00%)
Jul 29, 2019	1.600	1.690	1.570	1.650	285,489	+0.02(+1.23%)
Jul 26, 2019	1.600	1.650	1.585	1.630	248,400	+0.01(+0.62%)
Jul 25, 2019	1.640	1.700	1.580	1.620	454,145	-0.01(-0.61%)
Jul 24, 2019	1.540	1.700	1.540	1.630	764,772	+0.09(+5.84%)
Jul 23, 2019	1.620	1.670	1.520	1.540	588,273	-0.06(-3.75%)
Jul 22, 2019	1.740	1.750	1.570	1.600	537,415	-0.14(-8.05%)
Jul 19, 2019	1.710	1.760	1.660	1.740	377,500	+0.06(+3.57%)
Jul 18, 2019	1.770	1.780	1.670	1.680	361,151	-0.08(-4.55%)
Jul 17, 2019	1.840	1.880	1.760	1.760	287,563	-0.04(-2.22%)
Jul 16, 2019	1.740	1.930	1.711	1.800	456,727	+0.07(+4.05%)
Jul 15, 2019	1.790	1.820	1.655	1.730	521,121	-0.05(-2.81%)
Jul 12, 2019	1.880	1.881	1.780	1.780	473,000	-0.07(-3.78%)
Jul 11, 2019	2.010	2.060	1.850	1.850	649,081	-0.16(-7.96%)
Jul 10, 2019	2.070	2.110	1.960	2.010	512,578	-0.03(-1.47%)
Jul 09, 2019	2.060	2.100	2.000	2.040	432,209	-0.04(-1.92%)
Jul 08, 2019	2.150	2.185	2.070	2.080	253,018	-0.08(-3.70%)
Jul 05, 2019	2.170	2.220	2.125	2.160	256,100	+0.00(+0.00%)
Jul 03, 2019	2.170	2.230	2.150	2.160	274,700	+0.02(+0.93%)
Jul 02, 2019	2.280	2.340	2.120	2.140	538,036	-0.13(-5.73%)