KIRK

Kirklands Historical Data

KIRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 15.50 0.26 1.71% 15.70 16.36 15.40 604,522
Dec 06 2021 15.24 1.07 7.55% 14.32 15.53 13.99 1,091,181
Dec 03 2021 14.17 -1.31 -8.46% 15.61 15.63 13.205 2,394,378
Dec 02 2021 15.48 -5.10 -24.78% 14.6235 17.00 14.1684 3,321,319
Dec 01 2021 20.58 -1.01 -4.68% 22.21 22.86 20.23 642,092
Nov 30 2021 21.59 -0.84 -3.74% 22.16 22.37 21.32 344,748
Nov 29 2021 22.43 -0.85 -3.65% 23.63 24.19 22.09 342,912
Nov 26 2021 23.28 0.00 +0.00% 23.34 23.9899 22.815 0
Nov 26 2021 23.28 -1.05 -4.32% 23.34 23.9899 22.815 124,841
Nov 25 2021 24.33 0.00 +0.00% 23.92 24.46 23.33 0
Nov 24 2021 24.33 0.04 0.16% 23.92 24.46 23.33 166,292
Nov 23 2021 24.29 -0.45 -1.82% 24.97 25.06 23.70 279,394
Nov 22 2021 24.74 -0.27 -1.08% 25.15 26.14 24.54 285,459
Nov 19 2021 25.01 -0.25 -0.99% 24.75 25.35 24.6427 151,089
Nov 18 2021 25.26 0.52 2.1% 24.80 25.42 24.09 174,195
Nov 17 2021 24.74 0.00 +0.00% 26.20 26.3716 24.62 0
Nov 17 2021 24.74 -1.56 -5.93% 26.20 26.3716 24.62 214,389
Nov 16 2021 26.30 0.28 1.08% 26.05 26.7189 25.785 209,818
Nov 15 2021 26.02 -0.48 -1.81% 26.74 26.77 25.73 185,437
Nov 12 2021 26.50 -0.13 -0.49% 26.64 27.22 26.38 226,795
Nov 11 2021 26.63 0.80 3.1% 25.87 27.18 25.41 256,629
Nov 10 2021 25.83 -0.53 -2.01% 26.13 26.828 25.61 189,130
Nov 09 2021 26.36 0.56 2.17% 25.62 26.49 25.129 233,624
Nov 08 2021 25.80 0.49 1.94% 25.40 25.89 24.85 246,770
Nov 05 2021 25.31 0.00 +0.00% 25.49 25.90 24.91 0
Nov 05 2021 25.31 0.05 0.2% 25.49 25.90 24.91 218,187
Nov 04 2021 25.26 0.01 0.04% 25.63 25.99 24.97 262,179
Nov 03 2021 25.25 0.99 4.08% 24.36 25.75 24.26 461,847
Nov 02 2021 24.26 0.34 1.42% 24.00 24.29 23.515 194,158
Nov 01 2021 23.92 1.44 6.41% 22.61 24.03 22.61 362,265
Oct 29 2021 22.48 -0.10 -0.44% 22.43 23.00 22.30 205,407
Oct 28 2021 22.58 0.80 3.67% 22.03 22.885 22.03 213,678
Oct 27 2021 21.78 -1.23 -5.35% 22.99 23.29 21.70 317,436
Oct 26 2021 23.01 -0.40 -1.71% 23.46 23.71 22.94 150,308
Oct 25 2021 23.41 0.51 2.23% 22.90 23.66 22.90 194,595
Oct 22 2021 22.90 -0.85 -3.58% 23.64 23.81 22.79 168,692
Oct 21 2021 23.75 0.38 1.63% 23.33 24.0499 23.23 164,278
Oct 20 2021 23.37 0.46 2.01% 22.83 23.61 22.80 221,206
Oct 19 2021 22.91 -0.23 -0.99% 23.19 23.39 22.75 134,850
Oct 18 2021 23.14 0.80 3.58% 22.00 23.54 21.71 329,886
Oct 15 2021 22.34 0.02 0.09% 23.11 23.5898 22.22 488,519
Oct 14 2021 22.32 0.19 0.86% 22.30 23.045 21.92 316,185
Oct 13 2021 22.13 0.72 3.36% 21.44 22.645 21.39 390,879
Oct 12 2021 21.41 0.11 0.52% 21.44 21.96 21.25 366,812
Oct 11 2021 21.30 0.03 0.14% 21.34 21.68 21.11 313,499
Oct 08 2021 21.27 -0.19 -0.89% 21.44 21.56 21.08 209,228
Oct 07 2021 21.46 1.43 7.14% 20.30 21.60 20.08 319,503
Oct 06 2021 20.03 0.03 0.15% 19.78 20.27 19.6779 248,531
Oct 05 2021 20.00 0.20 1.01% 19.84 20.30 19.50 177,563
Oct 04 2021 19.80 0.15 0.76% 19.55 19.95 19.02 245,683
Oct 01 2021 19.65 0.44 2.29% 19.245 20.14 19.07 239,318
Sep 30 2021 19.21 -0.63 -3.18% 19.72 19.72 18.68 312,765
Sep 29 2021 19.84 -0.52 -2.55% 20.50 20.50 19.78 211,043
Sep 28 2021 20.36 0.16 0.79% 20.02 20.71 19.92 313,432
Sep 27 2021 20.20 0.86 4.45% 19.40 20.49 19.3131 377,179
Sep 24 2021 19.34 0.20 1.04% 18.91 19.76 18.7527 280,608
Sep 23 2021 19.14 0.87 4.76% 18.27 19.25 18.26 327,492
Sep 22 2021 18.27 0.85 4.88% 17.60 18.4816 17.60 241,934
Sep 21 2021 17.42 -0.12 -0.68% 17.81 17.90 17.1101 266,674
Sep 20 2021 17.54 -1.13 -6.05% 18.05 18.26 17.28 605,895
Sep 17 2021 18.67 -0.44 -2.3% 19.20 19.25 18.21 588,050
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
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:20211208 23:46:25