KIRK - Kirkland's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.71001.76001.66001.74001.7400372,700
Jul 18, 20191.77001.78001.67001.68001.6800361,200
Jul 17, 20191.84001.88001.76001.76001.7600287,600
Jul 16, 20191.74001.93001.71001.80001.8000456,700
Jul 15, 20191.79001.82001.66001.73001.7300521,100
Jul 12, 20191.88001.88001.78001.78001.7800473,000
Jul 11, 20192.01002.06001.85001.85001.8500649,100
Jul 10, 20192.07002.11001.96002.01002.0100512,600
Jul 09, 20192.06002.10002.00002.04002.0400432,200
Jul 08, 20192.15002.19002.07002.08002.0800253,000
Jul 05, 20192.17002.22002.13002.16002.1600256,100
Jul 03, 20192.17002.23002.15002.16002.1600274,700
Jul 02, 20192.28002.34002.12002.14002.1400538,000
Jul 01, 20192.33002.36002.19002.27002.2700764,200
Jun 28, 20192.28002.34002.23002.26002.26001,768,700
Jun 27, 20192.29002.37002.26002.26002.2600314,400
Jun 26, 20192.39002.40002.27002.27002.2700336,400
Jun 25, 20192.41002.47002.35002.36002.3600234,700
Jun 24, 20192.43002.43002.33002.41002.4100336,500
Jun 21, 20192.31002.46002.25002.45002.4500892,100
Jun 20, 20192.46002.46002.26002.30002.3000628,600
Jun 19, 20192.33002.44002.25002.42002.4200654,300
Jun 18, 20192.48002.59002.24002.26002.2600669,500
Jun 17, 20192.43002.62002.36002.47002.4700628,500
Jun 14, 20192.50002.53002.27002.42002.4200636,300
Jun 13, 20192.35002.62002.25002.50002.5000817,300
Jun 12, 20192.39002.39002.20002.32002.3200753,200
Jun 11, 20192.40002.50002.19002.25002.25001,124,400
Jun 10, 20192.06002.41002.05002.31002.31001,568,600
Jun 07, 20192.12002.17002.02002.07002.07001,418,500
Jun 06, 20193.04003.32002.04002.10002.10003,132,200
Jun 05, 20194.41004.49004.16004.23004.2300448,700
Jun 04, 20194.13004.44004.13004.39004.3900342,400
Jun 03, 20194.03004.22003.97004.08004.0800335,400
May 31, 20194.11004.15003.96004.03004.0300372,700
May 30, 20194.10004.22004.10004.14004.1400450,300
May 29, 20194.37004.40004.06004.09004.0900472,000
May 28, 20194.58004.69004.37004.40004.4000260,400
May 24, 20194.55004.75004.55004.58004.5800287,400
May 23, 20194.54004.57004.45004.55004.5500189,700
May 22, 20194.89004.89004.55004.56004.5600456,300
May 21, 20194.76005.00004.74004.89004.8900259,000
May 20, 20194.67004.77004.56004.76004.7600230,100
May 17, 20194.38004.72004.37004.69004.6900476,900
May 16, 20195.04005.08004.33004.37004.3700862,900
May 15, 20195.16005.16005.01005.06005.0600535,200
May 14, 20195.29005.37005.12005.34005.3400180,700
May 13, 20195.57005.57005.22005.25005.2500354,900
May 10, 20195.70005.77005.56005.67005.6700113,100
May 09, 20195.70005.85005.58005.74005.7400180,300
May 08, 20195.67005.76005.57005.73005.7300264,100
May 07, 20195.80005.86005.58005.70005.7000149,500
May 06, 20195.79005.88005.70005.85005.8500245,800
May 03, 20195.88005.91005.80005.87005.8700322,000
May 02, 20195.80005.89005.77005.85005.8500153,500
May 01, 20195.90005.90005.76005.82005.8200381,300
Apr 30, 20195.97006.10005.82005.88005.8800334,300
Apr 29, 20195.91006.01005.79005.95005.9500193,600
Apr 26, 20195.98006.00005.81005.92005.9200183,600
Apr 25, 20196.19006.23005.98006.01006.0100232,000
Apr 24, 20196.00006.26005.98006.12006.1200253,400
Apr 23, 20195.82006.06005.80005.98005.9800300,300
Apr 22, 20195.89005.90005.65005.79005.7900504,700
Apr 18, 20196.11006.14005.83005.87005.8700336,100
Apr 17, 20196.24006.31006.09006.10006.1000235,500
Apr 16, 20196.25006.34006.17006.22006.2200283,700
Apr 15, 20196.45006.62006.06006.24006.2400411,000
Apr 12, 20196.65006.70006.43006.44006.4400174,400
Apr 11, 20196.52006.69006.43006.61006.6100305,200
Apr 10, 20196.58006.71006.42006.50006.5000317,900
Apr 09, 20196.64006.68006.54006.55006.5500163,700
Apr 08, 20196.78006.80006.56006.66006.6600240,600
Apr 05, 20196.83006.95006.77006.78006.7800162,600
Apr 04, 20196.96007.10006.77006.82006.8200189,300
Apr 03, 20196.99007.00006.83006.97006.9700178,000
Apr 02, 20197.12007.12006.85006.89006.8900200,400
Apr 01, 20197.06007.11006.87007.10007.1000341,300
Mar 29, 20197.23007.31006.97007.03007.0300220,800
Mar 28, 20197.30007.43007.17007.23007.2300194,200
Mar 27, 20197.14007.55007.14007.32007.3200209,000
Mar 26, 20197.29007.42007.14007.14007.1400117,500
Mar 25, 20197.38007.54007.20007.28007.2800176,000
Mar 22, 20197.69007.72007.13007.16007.1600297,400
Mar 21, 20197.52007.79007.47007.69007.6900275,300
Mar 20, 20197.42007.62007.35007.52007.5200379,100
Mar 19, 20197.97008.00007.40007.41007.4100474,000
Mar 18, 20198.30008.30007.73007.90007.9000499,800
Mar 15, 20198.71009.70007.45007.90007.90001,426,300
Mar 14, 201910.360010.550010.210010.310010.3100129,900
Mar 13, 201910.150010.590010.000010.380010.3800107,600
Mar 12, 201910.000010.19009.900010.090010.0900122,000
Mar 11, 20199.840010.06009.65009.99009.990082,100
Mar 08, 20199.49009.92009.35009.82009.820085,400
Mar 07, 20199.41009.67009.15009.52009.5200165,200
Mar 06, 201910.020010.16009.31009.40009.4000184,600
Mar 05, 201910.430010.490010.030010.070010.070096,500
Mar 04, 201910.120010.67009.900010.490010.4900205,700
Mar 01, 201910.450010.45009.530010.150010.1500368,700
Feb 28, 201911.270011.770011.240011.680011.680075,400
Feb 27, 201910.760011.310010.760011.270011.270085,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...