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
0.03 0.15% 19.55 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.31 19.07 19.94 19.46 19.52
more quote information »

KIRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.4020.2918.1819.15362,5580.150.77%
1 Month23.3423.3418.1820.23380,223-3.79-16.24%
3 Months31.5632.9318.1823.67533,378-12.01-38.05%
6 Months26.5634.4518.1825.99614,482-7.01-26.39%
1 Year4.7034.454.6015.781,129,32414.85315.96%
3 Years11.1434.450.549.60730,7368.4175.49%
5 Years15.3034.450.549.82500,1614.2527.78%

KIRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 19.46 -0.06 -0.31% 19.31 19.94 19.07 252,652
Jul 29 2021 19.52 0.65 3.44% 19.13 20.29 19.13 478,296
Jul 28 2021 18.87 0.25 1.34% 18.70 19.06 18.25 385,044
Jul 27 2021 18.62 -0.83 -4.27% 19.31 19.31 18.18 330,476
Jul 26 2021 19.45 0.25 1.3% 19.31 19.99 19.18 324,166
Jul 23 2021 19.20 -0.04 -0.21% 19.40 19.5864 19.10 294,810
Jul 22 2021 19.24 -0.23 -1.18% 19.41 19.64 19.10 414,827
Jul 21 2021 19.47 -0.03 -0.15% 19.54 20.055 19.35 353,429
Jul 20 2021 19.50 0.55 2.9% 18.96 19.72 18.77 349,557
Jul 19 2021 18.95 -0.26 -1.35% 19.00 19.13 18.35 394,953
Jul 16 2021 19.21 -1.06 -5.23% 20.36 20.67 18.9899 493,922
Jul 15 2021 20.27 0.12 0.6% 20.06 20.85 19.87 385,145
Jul 14 2021 20.15 -0.72 -3.45% 21.00 21.195 20.10 272,748
Jul 13 2021 20.87 -0.98 -4.49% 21.575 21.82 20.51 356,421
Jul 12 2021 21.85 0.16 0.74% 21.70 22.14 21.48 511,863
Jul 09 2021 21.69 0.59 2.8% 21.32 21.9992 21.46 203,386
Jul 08 2021 21.10 -0.47 -2.18% 20.80 21.42 20.39 425,779
Jul 07 2021 21.57 -0.76 -3.4% 22.33 22.70 21.53 362,762
Jul 06 2021 22.33 0.32 1.45% 22.07 22.5137 21.45 379,055
Jul 02 2021 22.01 -1.39 -5.94% 23.34 23.34 22.01 507,594
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:20210802 01:48:12