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 Last Traded
0.00 0.0% 27.55 07:19:09
Open Price Low Price High Price Close Price Prev Close
27.55
more quote information »

KIRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.3531.8426.6128.57438,390-3.80-12.12%
1 Month29.6731.9523.7127.55604,063-2.12-7.15%
3 Months26.5233.3220.68526.97715,0571.033.88%
6 Months11.7233.328.6820.01966,37915.83135.07%
1 Year0.916933.320.750111.391,297,42126.632,904.69%
3 Years10.4633.320.548.51696,80017.09163.38%
5 Years16.2733.320.548.89474,89111.2869.33%

KIRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 27.55 -0.66 -2.34% 27.98 29.00 26.61 507,613
Apr 16 2021 28.21 0.02 0.07% 28.56 28.79 27.52 417,920
Apr 15 2021 28.19 -1.00 -3.43% 29.76 29.79 27.50 514,900
Apr 14 2021 29.19 -1.04 -3.44% 30.28 31.10 28.88 361,584
Apr 13 2021 30.23 -0.93 -2.98% 31.35 31.84 29.22 389,934
Apr 12 2021 31.16 0.21 0.68% 31.00 31.95 29.40 506,744
Apr 09 2021 30.95 1.17 3.93% 29.45 31.15 29.1101 391,235
Apr 08 2021 29.78 1.60 5.68% 28.42 29.80 27.77 416,781
Apr 07 2021 28.18 -0.83 -2.86% 29.29 29.60 27.20 501,754
Apr 06 2021 29.01 1.37 4.96% 27.64 29.57 27.50 459,023
Apr 05 2021 27.64 -0.38 -1.36% 28.43 28.75 26.81 403,835
Apr 01 2021 28.02 -0.08 -0.28% 28.62 29.00 27.44 515,325
Mar 31 2021 28.10 0.86 3.16% 27.32 29.70 27.14 983,718
Mar 30 2021 27.24 2.37 9.53% 25.00 27.52 24.955 745,013
Mar 29 2021 24.87 -1.13 -4.35% 25.88 26.7999 24.52 473,498
Mar 26 2021 26.00 0.71 2.81% 25.60 26.14 24.42 454,311
Mar 25 2021 25.29 0.61 2.47% 24.38 26.00 23.71 903,365
Mar 24 2021 24.68 -2.13 -7.94% 27.63 27.63 24.50 971,558
Mar 23 2021 26.81 -3.53 -11.63% 29.67 29.76 25.8901 1,559,092
Mar 22 2021 30.34 0.36 1.2% 31.42 33.32 29.229 1,056,816
See More Historical Prices ยป
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:20210420 12:41:06