Kirkland's Inc (NQ: KIRK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.630	1.661	1.580	1.590	141,091	-0.01(-0.63%)
Oct 31, 2024	1.670	1.769	1.590	1.600	178,713	-0.04(-2.44%)
Oct 30, 2024	1.750	1.790	1.640	1.640	200,306	-0.11(-6.29%)
Oct 29, 2024	1.850	1.890	1.720	1.750	196,237	-0.12(-6.42%)
Oct 28, 2024	1.870	1.900	1.840	1.870	322,935	+0.03(+1.63%)
Oct 25, 2024	1.910	1.960	1.780	1.840	182,755	-0.05(-2.65%)
Oct 24, 2024	2.000	2.000	1.880	1.890	138,071	-0.09(-4.55%)
Oct 23, 2024	2.090	2.110	1.940	1.980	180,106	-0.08(-3.88%)
Oct 22, 2024	2.150	2.300	2.040	2.060	250,668	-0.05(-2.37%)
Oct 21, 2024	2.400	2.500	2.030	2.110	1,066,996	+0.12(+6.03%)
Oct 18, 2024	1.960	2.010	1.960	1.990	26,561	+0.03(+1.53%)
Oct 17, 2024	1.990	2.000	1.950	1.960	43,245	-0.03(-1.51%)
Oct 16, 2024	1.940	2.050	1.930	1.990	105,577	+0.05(+2.58%)
Oct 15, 2024	2.010	2.035	1.930	1.940	72,587	-0.08(-3.97%)
Oct 14, 2024	2.060	2.060	2.008	2.020	43,763	-0.04(-1.94%)
Oct 11, 2024	2.010	2.063	1.990	2.060	38,333	+0.07(+3.52%)
Oct 10, 2024	2.020	2.030	1.985	1.990	33,307	-0.06(-2.93%)
Oct 09, 2024	2.030	2.078	1.985	2.050	37,033	+0.02(+0.99%)
Oct 08, 2024	2.020	2.040	1.930	2.030	66,779	+0.02(+1.00%)
Oct 07, 2024	2.050	2.100	1.970	2.010	47,552	-0.04(-1.95%)
Oct 04, 2024	2.080	2.137	1.995	2.050	53,769	-0.01(-0.49%)
Oct 03, 2024	2.180	2.190	2.055	2.060	65,836	-0.10(-4.63%)
Oct 02, 2024	2.080	2.170	2.060	2.160	93,538	+0.06(+2.86%)
Oct 01, 2024	2.190	2.190	2.070	2.100	91,049	-0.09(-4.11%)
Sep 30, 2024	2.170	2.190	2.113	2.190	94,430	+0.01(+0.46%)
Sep 27, 2024	2.070	2.200	2.050	2.180	188,767	+0.14(+6.86%)
Sep 26, 2024	2.020	2.069	1.900	2.040	152,749	+0.02(+0.99%)
Sep 25, 2024	2.070	2.100	2.015	2.020	105,634	-0.07(-3.35%)
Sep 24, 2024	2.090	2.120	2.073	2.090	60,189	+0.01(+0.48%)
Sep 23, 2024	2.260	2.260	2.070	2.080	348,349	-0.15(-6.73%)
Sep 20, 2024	1.940	2.230	1.907	2.230	314,293	+0.30(+15.54%)
Sep 19, 2024	1.940	1.940	1.900	1.930	95,133	+0.02(+1.05%)
Sep 18, 2024	1.900	1.950	1.891	1.910	39,496	+0.00(+0.00%)
Sep 17, 2024	1.940	1.950	1.900	1.910	90,701	-0.01(-0.52%)
Sep 16, 2024	1.920	1.950	1.850	1.920	242,697	+0.00(+0.00%)
Sep 13, 2024	1.680	1.930	1.635	1.920	358,038	+0.26(+16.01%)
Sep 12, 2024	1.570	1.655	1.540	1.655	101,400	+0.08(+5.41%)
Sep 11, 2024	1.490	1.570	1.460	1.570	38,365	+0.08(+5.37%)
Sep 10, 2024	1.510	1.510	1.470	1.490	107,037	-0.01(-0.67%)
Sep 09, 2024	1.530	1.551	1.480	1.500	54,294	-0.03(-1.96%)
Sep 06, 2024	1.580	1.580	1.470	1.530	78,829	-0.01(-0.65%)
Sep 05, 2024	1.590	1.650	1.480	1.540	84,803	+0.02(+1.32%)
Sep 04, 2024	1.530	1.540	1.460	1.520	86,317	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.