ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

KIRK Kirklands Inc

2.0534
-0.1766 (-7.92%)
After Hours
Last Updated: 18:20:00
Delayed by 15 minutes

KIRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 2.23 0.30 15.54% 1.94 2.23 1.9067 313,174
Sep 19 2024 1.93 0.01 0.52% 1.94 1.94 1.90 95,062
Sep 18 2024 1.92 0.01 0.52% 1.90 1.9499 1.8914 39,494
Sep 17 2024 1.91 -0.01 -0.52% 1.94 1.95 1.90 90,701
Sep 16 2024 1.92 0.00 0.00% 1.92 1.95 1.8501 242,697
Sep 13 2024 1.92 0.27 16.01% 1.68 1.93 1.6453 355,889
Sep 12 2024 1.655 0.09 5.41% 1.57 1.655 1.54 101,393
Sep 11 2024 1.57 0.08 5.37% 1.49 1.57 1.46 38,044
Sep 10 2024 1.49 -0.01 -0.67% 1.51 1.51 1.47 107,037
Sep 09 2024 1.50 -0.03 -1.96% 1.53 1.5509 1.48 54,042
Sep 06 2024 1.53 -0.01 -0.65% 1.58 1.58 1.47 78,810
Sep 05 2024 1.54 0.02 1.32% 1.59 1.65 1.48 84,791
Sep 04 2024 1.52 0.00 0.00% 1.53 1.54 1.4601 86,225
Sep 03 2024 1.52 0.07 4.47% 1.48 1.57 1.467 146,440
Aug 30 2024 1.455 -0.07 -4.28% 1.51 1.57 1.435 134,297
Aug 29 2024 1.52 -0.10 -6.17% 1.67 1.68 1.505 128,416
Aug 28 2024 1.62 -0.04 -2.41% 1.65 1.74 1.61 132,316
Aug 27 2024 1.66 0.05 3.11% 1.63 1.6699 1.6001 88,076
Aug 26 2024 1.61 0.04 2.55% 1.58 1.65 1.58 130,200
Aug 23 2024 1.57 0.03 1.95% 1.48 1.63 1.48 131,150
Aug 22 2024 1.54 -0.01 -0.65% 1.55 1.55 1.50 51,227
Aug 21 2024 1.55 0.11 7.64% 1.45 1.58 1.412 92,328
Aug 20 2024 1.44 -0.02 -1.37% 1.45 1.4678 1.4101 43,044
Aug 19 2024 1.46 0.05 3.55% 1.44 1.48 1.41 116,235
Aug 16 2024 1.41 0.00 0.00% 1.43 1.47 1.39 133,742
Aug 15 2024 1.41 0.02 1.44% 1.44 1.44 1.40 133,258
Aug 14 2024 1.39 -0.08 -5.44% 1.46 1.46 1.39 213,220
Aug 13 2024 1.47 0.01 0.68% 1.48 1.49 1.39 529,633
Aug 12 2024 1.46 -0.02 -1.35% 1.48 1.52 1.45 47,932
Aug 09 2024 1.48 -0.03 -1.99% 1.53 1.53 1.46 40,309
Aug 08 2024 1.51 0.00 0.00% 1.54 1.54 1.46 91,529
Aug 07 2024 1.51 -0.02 -1.31% 1.54 1.56 1.50 41,906
Aug 06 2024 1.53 0.09 6.25% 1.45 1.57 1.45 72,204
Aug 05 2024 1.44 -0.16 -10.00% 1.55 1.56 1.41 349,269
Aug 02 2024 1.60 -0.16 -9.09% 1.75 1.755 1.5606 169,129
Aug 01 2024 1.76 -0.04 -2.22% 1.79 1.8099 1.7033 96,413
Jul 31 2024 1.80 0.01 0.56% 1.80 1.829 1.79 60,027
Jul 30 2024 1.79 0.00 0.00% 1.81 1.8179 1.78 42,057
Jul 29 2024 1.79 0.05 2.87% 1.69 1.80 1.69 205,409
Jul 26 2024 1.74 0.03 1.75% 1.72 1.74 1.68 92,945
Jul 25 2024 1.71 0.02 1.48% 1.70 1.72 1.6301 174,834
Jul 24 2024 1.685 -0.02 -0.88% 1.66 1.72 1.66 76,480
Jul 23 2024 1.70 0.00 0.00% 1.75 1.75 1.68 108,207
Jul 22 2024 1.70 0.02 1.49% 1.71 1.72 1.69 78,436
Jul 19 2024 1.675 -0.03 -1.47% 1.69 1.69 1.64 71,963
Jul 18 2024 1.70 -0.05 -2.86% 1.74 1.751 1.679 60,497
Jul 17 2024 1.75 -0.01 -0.57% 1.77 1.78 1.73 90,171
Jul 16 2024 1.76 0.03 1.73% 1.77 1.78 1.71 99,461
Jul 15 2024 1.73 0.04 2.37% 1.70 1.74 1.70 95,625
Jul 12 2024 1.69 -0.06 -3.43% 1.78 1.83 1.67 178,619
Jul 11 2024 1.75 0.11 6.71% 1.68 1.78 1.65 175,802
Jul 10 2024 1.64 0.04 2.50% 1.61 1.66 1.61 58,236
Jul 09 2024 1.60 -0.02 -1.23% 1.63 1.64 1.60 45,233
Jul 08 2024 1.62 0.02 1.25% 1.61 1.66 1.60 102,061
Jul 05 2024 1.60 0.00 0.00% 1.58 1.60 1.58 183,544
Jul 03 2024 1.60 -0.03 -1.84% 1.63 1.65 1.59 92,032
Jul 02 2024 1.63 -0.04 -2.40% 1.67 1.73 1.565 314,115
Jul 01 2024 1.67 0.01 0.60% 1.67 1.7459 1.65 58,225
Jun 28 2024 1.66 0.00 0.00% 1.66 1.66 1.66 0
Jun 27 2024 1.66 -0.02 -1.19% 1.69 1.7432 1.64 143,878
Jun 26 2024 1.68 -0.07 -4.00% 1.75 1.78 1.68 161,054
Jun 25 2024 1.75 0.00 0.00% 1.77 1.79 1.73 78,201

Your Recent History

Delayed Upgrade Clock