KIRK

Kirklands Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kirklands Inc KIRK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.0601 0.85% 7.1701 6.99 7.2783 7.08 7.11 15:55:27
more quote information »

KIRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.307.606.106.851,153,9380.870113.81%
1 Month3.457.603.255.351,094,4133.72107.83%
3 Months1.037.600.873.221,370,4326.14596.13%
6 Months1.307.600.542.51918,6925.87451.55%
1 Year1.367.600.541.99802,0265.81427.21%
3 Years8.8713.480.544.13426,854-1.70-19.16%
5 Years26.3927.300.545.92311,548-19.22-72.83%

KIRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 7.11 0.05 0.71% 7.25 7.40 6.769 772,772
Aug 11 2020 7.06 -0.22 -3.02% 7.49 7.60 6.53 1,200,092
Aug 10 2020 7.28 1.01 16.11% 6.33 7.48 6.25 1,743,390
Aug 07 2020 6.27 0.01 0.16% 6.25 6.4899 6.14 824,620
Aug 06 2020 6.26 0.10 1.62% 6.30 6.78 6.10 1,228,816
Aug 05 2020 6.16 0.04 0.65% 6.25 6.27 5.90 517,073
Aug 04 2020 6.12 -0.11 -1.77% 6.26 6.71 5.86 1,104,171
Aug 03 2020 6.23 0.84 15.58% 5.43 6.4899 5.00 1,953,345
Jul 31 2020 5.39 -0.08 -1.46% 5.31 5.44 4.90 821,202
Jul 30 2020 5.47 1.08 24.6% 4.70 5.61 4.60 2,560,655
Jul 29 2020 4.39 0.33 8.13% 4.06 4.45 4.00 583,371
Jul 28 2020 4.06 0.06 1.5% 3.97 4.09 3.77 351,180
Jul 27 2020 4.00 0.00 0.0% 3.99 4.10 3.91 418,375
Jul 24 2020 4.00 -0.06 -1.48% 3.96 4.2384 3.85 574,082
Jul 23 2020 4.0601 -0.49 -10.77% 4.77 4.85 3.97 1,819,299
Jul 22 2020 4.55 0.50 12.35% 4.02 4.67 3.98 1,027,230
Jul 21 2020 4.05 0.19 4.92% 3.91 4.08 3.87 475,896
Jul 20 2020 3.86 0.03 0.78% 3.80 4.19 3.77 874,678
Jul 17 2020 3.83 -0.05 -1.29% 3.95 4.24 3.75 1,465,536
Jul 16 2020 3.88 0.46 13.45% 3.45 3.97 3.25 1,572,474
Jul 15 2020 3.42 0.29 9.27% 3.14 3.52 3.01 1,072,065
Jul 14 2020 3.13 0.20 6.83% 3.00 3.19 2.81 704,319
Jul 13 2020 2.93 -0.22 -6.98% 3.2398 3.25 2.81 1,303,095
See More Historical Prices »
Your Recent History
NASDAQ
KIRK
Kirklands
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 20:11:45