KIRK - Kirkland's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20202.85003.17002.76003.12003.1200935,900
Jul 09, 20202.75002.89002.60002.86002.8600628,500
Jul 08, 20202.55002.78002.52002.75002.7500593,700
Jul 07, 20202.48002.57002.42002.52002.5200233,000
Jul 06, 20202.72002.72002.45002.50002.5000477,700
Jul 02, 20202.63002.76002.55002.60002.6000824,600
Jul 01, 20202.53002.69002.51002.56002.5600919,100
Jun 30, 20202.48003.13002.47002.71002.71003,966,600
Jun 29, 20202.36002.45002.19002.27002.2700546,400
Jun 26, 20202.52002.57002.26002.36002.3600763,000
Jun 25, 20202.49002.75002.41002.52002.5200924,200
Jun 24, 20202.73002.88002.22002.38002.38001,809,400
Jun 23, 20203.04003.06002.51002.82002.82004,636,900
Jun 22, 20202.04003.70002.00003.54003.540015,572,600
Jun 19, 20201.95002.08001.94002.03002.0300545,700
Jun 18, 20201.92002.02001.82001.94001.9400673,600
Jun 17, 20201.61002.19001.61002.03002.03001,716,500
Jun 16, 20201.75001.83001.62001.71001.7100621,300
Jun 15, 20201.65001.74001.52001.70001.70001,047,900
Jun 12, 20201.37001.75001.35001.61001.61001,501,000
Jun 11, 20201.28001.47001.15001.35001.3500691,700
Jun 10, 20201.60001.66001.49001.52001.5200537,000
Jun 09, 20201.67001.68001.50001.63001.6300779,900
Jun 08, 20201.45001.69001.42001.64001.64001,919,500
Jun 05, 20201.30001.42001.29001.36001.36001,104,000
Jun 04, 20201.32001.38001.14001.26001.26001,946,300
Jun 03, 20201.18001.43001.15001.38001.38002,254,900
Jun 02, 20201.10001.18001.10001.16001.1600580,200
Jun 01, 20201.14001.14001.04001.10001.1000440,000
May 29, 20201.10001.15001.08001.13001.1300504,100
May 28, 20201.16001.17001.07001.08001.0800707,600
May 27, 20201.05001.19001.00001.14001.14002,859,400
May 26, 20201.02001.04000.99001.03001.0300780,700
May 22, 20200.95000.98000.94000.97000.9700383,500
May 21, 20201.03001.06000.90000.94000.94001,143,400
May 20, 20201.03001.12001.03001.06001.06001,210,800
May 19, 20201.26001.30001.00001.05001.05007,228,600
May 18, 20200.84000.86000.81000.84000.84001,940,400
May 15, 20200.77000.84000.76000.82000.8200289,700
May 14, 20200.80000.84000.76000.80000.8000254,100
May 13, 20200.83000.89000.78000.80000.8000648,900
May 12, 20200.78000.84000.76000.79000.7900240,700
May 11, 20200.82000.83000.75000.76000.7600259,700
May 08, 20200.78000.82000.78000.80000.8000155,000
May 07, 20200.82000.82000.77000.79000.7900252,400
May 06, 20200.85000.85000.80000.82000.8200185,000
May 05, 20200.85000.88000.83000.83000.8300230,400
May 04, 20200.91000.91000.82000.87000.8700359,000
May 01, 20200.91000.92000.88000.90000.9000193,400
Apr 30, 20200.93000.93000.89000.91000.9100169,800
Apr 29, 20200.89000.93000.89000.92000.9200319,500
Apr 28, 20200.94000.94000.88000.89000.8900317,000
Apr 27, 20200.94000.95000.89000.94000.9400326,700
Apr 24, 20200.94000.94000.89000.90000.9000194,100
Apr 23, 20200.96000.96000.90000.94000.9400277,700
Apr 22, 20200.89000.92000.85000.90000.9000165,600
Apr 21, 20200.93000.94000.85000.88000.8800194,100
Apr 20, 20200.92000.96000.90000.94000.9400367,500
Apr 17, 20200.83000.91000.82000.90000.9000484,900
Apr 16, 20200.84000.84000.78000.81000.8100205,100
Apr 15, 20200.81000.82000.78000.81000.8100199,700
Apr 14, 20200.80000.83000.78000.80000.8000199,000
Apr 13, 20200.80000.82000.76000.81000.8100221,500
Apr 09, 20200.81000.85000.72000.79000.7900600,400
Apr 08, 20200.77000.82000.76000.79000.7900462,100
Apr 07, 20200.75000.79000.72000.72000.7200312,700
Apr 06, 20200.71000.75000.70000.71000.7100316,400
Apr 03, 20200.75000.75000.69000.71000.7100169,300
Apr 02, 20200.71000.80000.68000.73000.7300452,300
Apr 01, 20200.77000.77000.69000.73000.7300368,800
Mar 31, 20200.82000.82000.76000.77000.7700225,100
Mar 30, 20200.85000.85000.75000.79000.7900514,300
Mar 27, 20200.88000.96000.75000.77000.7700953,800
Mar 26, 20200.84000.90000.77000.87000.8700344,900
Mar 25, 20200.90000.90000.77000.82000.8200422,200
Mar 24, 20200.84000.84000.76000.80000.8000321,300
Mar 23, 20200.72000.85000.67000.78000.7800478,800
Mar 20, 20200.82000.90000.63000.69000.69002,639,200
Mar 19, 20200.67000.80000.62000.80000.8000484,100
Mar 18, 20200.62000.67000.60000.65000.6500691,500
Mar 17, 20200.64000.70000.60000.63000.6300626,200
Mar 16, 20200.75000.85000.56000.67000.6700974,400
Mar 13, 20201.01001.01000.75000.84000.8400529,000
Mar 12, 20200.98000.99000.81000.81000.8100386,900
Mar 11, 20201.15001.15001.00001.03001.0300591,400
Mar 10, 20201.19001.19001.10001.15001.1500736,100
Mar 09, 20201.20001.22001.15001.15001.1500509,200
Mar 06, 20201.25001.29001.22001.26001.2600341,500
Mar 05, 20201.31001.31001.23001.25001.2500268,000
Mar 04, 20201.28001.34001.25001.32001.3200736,900
Mar 03, 20201.20001.28001.18001.24001.2400349,400
Mar 02, 20201.18001.21001.12001.18001.1800327,500
Feb 28, 20201.17001.21001.13001.18001.1800458,100
Feb 27, 20201.24001.34001.17001.18001.1800641,400
Feb 26, 20201.29001.37001.24001.25001.2500333,400
Feb 25, 20201.40001.40001.27001.30001.3000483,600
Feb 24, 20201.40001.51001.32001.38001.3800768,200
Feb 21, 20201.26001.47001.23001.46001.46002,147,800
Feb 20, 20201.23001.25001.20001.21001.2100295,000
Feb 19, 20201.28001.28001.20001.22001.2200594,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...