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
0.34 3.23% 10.86 10:34:49
Close Price Low Price High Price Open Price Previous Close
10.53 11.22 10.54 10.52
more quote information »

KIRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4413.35610.3511.761,103,138-0.58-5.07%
1 Month7.7013.3567.2610.231,178,5383.1641.04%
3 Months4.7013.584.609.052,165,7206.16131.06%
6 Months0.8913.580.75016.451,618,0829.971,120.22%
1 Year1.4213.580.545.041,117,6609.44664.79%
3 Years12.4713.580.545.36567,158-1.61-12.91%
5 Years23.4324.290.546.50400,049-12.57-53.65%

KIRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 10.52 -1.03 -8.92% 11.50 11.7489 10.35 1,021,860
Oct 20 2020 11.55 0.04 0.35% 11.72 12.38 11.45 731,746
Oct 19 2020 11.51 -1.20 -9.44% 12.86 12.92 11.00 1,597,309
Oct 16 2020 12.71 0.28 2.25% 12.62 13.356 12.18 1,247,490
Oct 15 2020 12.43 0.53 4.45% 11.44 12.74 11.35 917,286
Oct 14 2020 11.90 0.10 0.85% 11.80 12.20 11.51 789,091
Oct 13 2020 11.80 1.11 10.38% 10.74 12.05 10.521 1,590,522
Oct 12 2020 10.69 -0.13 -1.2% 10.85 11.24 10.39 1,036,823
Oct 09 2020 10.82 1.10 11.32% 9.90 11.00 9.70 1,231,569
Oct 08 2020 9.72 -0.61 -5.91% 10.34 10.4168 9.52 1,233,488
Oct 07 2020 10.33 0.01 0.1% 10.50 10.80 10.04 1,311,009
Oct 06 2020 10.32 0.59 6.06% 9.81 10.87 9.76 2,091,769
Oct 05 2020 9.73 0.64 7.04% 9.18 9.85 9.161 1,192,824
Oct 02 2020 9.09 -0.08 -0.87% 8.59 9.52 8.35 1,191,573
Oct 01 2020 9.17 0.96 11.69% 8.28 9.24 8.271 2,139,691
Sep 30 2020 8.21 0.10 1.23% 8.10 8.7734 8.00 1,324,981
Sep 29 2020 8.11 -0.17 -2.05% 8.20 8.60 7.99 686,038
Sep 28 2020 8.28 0.19 2.35% 8.06 8.48 7.8574 804,758
Sep 25 2020 8.09 0.18 2.28% 7.79 8.19 7.6113 581,603
Sep 24 2020 7.91 0.06 0.76% 7.70 8.2116 7.26 849,323
Sep 23 2020 7.85 -0.55 -6.55% 8.33 8.95 7.7512 1,504,397
Sep 22 2020 8.40 0.15 1.82% 8.20 8.45 7.9015 1,127,218
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:20201022 14:49:52