KIRK

Kirklands Historical Data

KIRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 19.11 -0.15 -0.78% 19.26 19.69 18.95 307,307
Sep 15 2021 19.26 -0.37 -1.88% 19.67 19.765 18.91 293,233
Sep 14 2021 19.63 -0.72 -3.54% 20.37 20.50 19.31 501,471
Sep 13 2021 20.35 -0.07 -0.34% 20.61 20.86 20.08 258,647
Sep 10 2021 20.42 -0.96 -4.49% 21.46 21.96 20.38 321,650
Sep 09 2021 21.38 -0.24 -1.11% 21.61 21.78 21.24 276,020
Sep 08 2021 21.62 -0.07 -0.32% 21.66 22.02 20.964 492,422
Sep 07 2021 21.69 -1.70 -7.27% 23.30 23.33 21.66 714,108
Sep 06 2021 23.39 0.00 +0.00% 21.45 24.32 21.27 0
Sep 03 2021 23.39 2.06 9.66% 21.45 24.32 21.27 1,715,492
Sep 02 2021 21.33 3.07 16.81% 20.50 21.70 19.29 1,943,720
Sep 01 2021 18.26 -0.86 -4.5% 19.19 19.3759 18.22 636,940
Aug 31 2021 19.12 -0.43 -2.2% 19.56 19.83 19.05 382,039
Aug 30 2021 19.55 0.08 0.41% 19.70 19.76 19.1801 299,210
Aug 27 2021 19.47 0.46 2.42% 19.04 19.65 19.04 377,603
Aug 26 2021 19.01 0.46 2.48% 18.67 19.07 18.33 362,217
Aug 25 2021 18.55 0.02 0.11% 18.50 19.16 18.24 452,904
Aug 24 2021 18.53 0.82 4.63% 17.9462 18.62 17.40 592,391
Aug 23 2021 17.71 0.39 2.25% 17.54 18.15 17.23 509,900
Aug 20 2021 17.32 -0.14 -0.8% 17.465 17.75 17.09 373,724
Aug 19 2021 17.46 -0.18 -1.02% 17.45 18.03 17.28 259,101
Aug 18 2021 17.64 -0.67 -3.66% 18.32 18.66 17.55 385,454
Aug 17 2021 18.31 -1.79 -8.91% 19.7766 19.86 18.135 427,729
Aug 16 2021 20.10 0.20 1.01% 19.78 20.22 19.41 191,277
Aug 13 2021 19.90 -0.58 -2.83% 20.60 20.77 19.81 180,411
Aug 12 2021 20.48 -0.25 -1.21% 20.65 21.01 20.05 204,494
Aug 11 2021 20.73 0.05 0.24% 20.72 21.055 20.055 248,545
Aug 10 2021 20.68 1.19 6.11% 19.69 20.79 19.66 247,495
Aug 09 2021 19.49 -0.03 -0.15% 19.48 19.88 18.89 226,329
Aug 06 2021 19.52 0.42 2.2% 19.26 19.89 19.26 178,360
Aug 05 2021 19.10 0.34 1.81% 18.77 19.60 18.77 311,087
Aug 04 2021 18.76 -0.74 -3.79% 19.30 19.98 18.75 287,908
Aug 03 2021 19.50 -0.15 -0.76% 19.63 19.68 19.14 266,676
Aug 02 2021 19.65 0.19 0.98% 19.65 20.22 19.535 271,851
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 05 2021 22.01 0.00 +0.00% 23.34 23.34 22.01 0
Jul 02 2021 22.01 -1.39 -5.94% 23.34 23.34 22.01 507,594
Jul 01 2021 23.40 0.52 2.27% 23.00 23.72 22.88 578,249
Jun 30 2021 22.88 0.36 1.6% 22.53 23.10 22.28 751,449
Jun 29 2021 22.52 0.29 1.3% 22.38 23.47 22.36 539,050
Jun 28 2021 22.23 -0.59 -2.59% 22.70 23.54 21.95 767,915
Jun 25 2021 22.82 -0.42 -1.81% 23.25 23.74 22.78 2,044,806
Jun 24 2021 23.24 0.51 2.24% 22.99 23.54 22.72 448,828
Jun 23 2021 22.73 0.11 0.49% 22.69 23.25 22.35 425,080
Jun 22 2021 22.62 0.53 2.4% 22.09 22.68 21.59 402,563
Jun 21 2021 22.09 0.30 1.38% 21.92 22.78 21.67 851,020
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:20210917 16:34:20