KIRK

Kirklands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kirklands Inc KIRK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.85 -3.58% 22.90 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.64 22.79 23.81 22.90 23.75
more quote information »

KIRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1124.049921.7122.94267,748-0.21-0.91%
1 Month18.9124.049918.6821.19283,0483.9921.1%
3 Months19.3124.3217.0920.20380,3623.5918.59%
6 Months28.4034.4517.0923.18469,780-5.50-19.37%
1 Year10.5434.458.6821.19711,92512.36117.27%
3 Years9.4034.450.5410.01743,38413.50143.62%
5 Years12.7534.450.5410.14511,88310.1579.61%

KIRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 22.90 -0.85 -3.58% 23.64 23.81 22.79 168,692
Oct 21 2021 23.75 0.38 1.63% 23.33 24.0499 23.23 164,278
Oct 20 2021 23.37 0.46 2.01% 22.83 23.61 22.80 221,206
Oct 19 2021 22.91 -0.23 -0.99% 23.19 23.39 22.75 134,850
Oct 18 2021 23.14 0.80 3.58% 22.00 23.54 21.71 329,886
Oct 15 2021 22.34 0.02 0.09% 23.11 23.5898 22.22 488,519
Oct 14 2021 22.32 0.19 0.86% 22.30 23.045 21.92 316,185
Oct 13 2021 22.13 0.72 3.36% 21.44 22.645 21.39 390,879
Oct 12 2021 21.41 0.11 0.52% 21.44 21.96 21.25 366,812
Oct 11 2021 21.30 0.03 0.14% 21.34 21.68 21.11 313,499
Oct 08 2021 21.27 -0.19 -0.89% 21.44 21.56 21.08 209,228
Oct 07 2021 21.46 1.43 7.14% 20.30 21.60 20.08 319,503
Oct 06 2021 20.03 0.03 0.15% 19.78 20.27 19.6779 248,531
Oct 05 2021 20.00 0.20 1.01% 19.84 20.30 19.50 177,563
Oct 04 2021 19.80 0.15 0.76% 19.55 19.95 19.02 245,683
Oct 01 2021 19.65 0.44 2.29% 19.245 20.14 19.07 239,318
Sep 30 2021 19.21 -0.63 -3.18% 19.72 19.72 18.68 312,765
Sep 29 2021 19.84 -0.52 -2.55% 20.50 20.50 19.78 211,043
Sep 28 2021 20.36 0.16 0.79% 20.02 20.71 19.92 313,432
Sep 27 2021 20.20 0.86 4.45% 19.40 20.49 19.3131 377,179
Sep 24 2021 19.34 0.20 1.04% 18.91 19.76 18.7527 280,608
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:20211024 11:43:57