KIRK

Kirklands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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% 26.98 19:00:00
Open Price Low Price High Price Close Price Prev Close
26.98
more quote information »

KIRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0129.7922.2226.621,248,9523.9717.25%
1 Month18.8029.7916.1220.991,247,8318.1843.51%
3 Months10.9329.799.1417.481,243,88516.05146.84%
6 Months3.9729.793.7711.861,632,94823.01579.6%
1 Year1.3729.790.548.351,249,24725.611,869.34%
3 Years11.8229.790.546.99657,86015.16128.26%
5 Years11.6929.790.547.62447,27315.29130.8%

KIRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 26.98 -0.11 -0.41% 26.11 29.79 26.10 841,171
Jan 26 2021 27.09 0.90 3.44% 26.52 27.76 25.92 774,355
Jan 25 2021 26.19 -1.88 -6.7% 28.15 29.4413 25.16 1,651,975
Jan 22 2021 28.07 3.18 12.78% 24.17 28.1999 23.82 1,641,676
Jan 21 2021 24.89 1.34 5.69% 23.01 25.16 22.22 1,335,581
Jan 20 2021 23.55 3.54 17.69% 20.26 24.73 20.1601 2,412,884
Jan 19 2021 20.01 0.63 3.25% 20.4682 20.47 18.83 845,568
Jan 15 2021 19.38 -1.20 -5.83% 20.62 21.00 18.93 866,458
Jan 14 2021 20.58 1.80 9.58% 18.85 21.81 18.70 1,553,792
Jan 13 2021 18.78 0.01 0.05% 18.75 19.32 18.20 775,359
Jan 12 2021 18.77 1.47 8.5% 17.33 19.09 17.33 1,089,828
Jan 11 2021 17.30 0.40 2.37% 16.75 17.76 16.60 777,309
Jan 08 2021 16.90 -1.96 -10.39% 17.95 19.46 16.58 2,373,215
Jan 08 2021 18.86 1.49 8.58% 17.95 19.15 17.95 197,729
Jan 07 2021 17.37 0.57 3.39% 17.14 18.10 17.06 1,131,922
Jan 06 2021 16.80 -0.45 -2.61% 17.19 18.28 16.71 1,163,571
Jan 05 2021 17.25 0.64 3.85% 16.41 17.39 16.12 1,253,650
Jan 04 2021 16.61 -1.27 -7.1% 18.00 18.13 16.32 1,519,776
Dec 31 2020 17.88 -0.81 -4.33% 18.80 18.8273 17.77 452,862
Dec 30 2020 18.69 0.41 2.24% 18.38 19.10 18.08 553,292
Dec 29 2020 18.28 -0.82 -4.29% 19.22 19.26 17.69 792,002
Dec 28 2020 19.10 -1.16 -5.73% 20.76 20.88 18.54 911,738
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:20210128 08:40:40