New Zealand markets open in 1 hour 32 minutes

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2100+0.3600 (+19.46%)
At close: 04:00PM EDT
2.2000 -0.01 (-0.45%)
After hours: 04:18PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20242.05002.25501.90052.21002.21001,182,263
24 May 20241.87001.87001.81001.85001.8500178,100
23 May 20241.90001.91001.85001.85001.8500136,100
22 May 20241.90001.93001.87001.90001.900050,100
21 May 20241.88001.89001.88001.88001.880022,200
20 May 20241.88001.91001.88001.89001.890025,200
17 May 20241.91001.95001.88001.91001.910098,200
16 May 20241.84001.91001.84001.91001.910093,100
15 May 20241.91001.93001.85001.85001.8500160,600
14 May 20241.94001.94001.84001.90001.9000330,700
13 May 20241.84001.88001.83001.84001.8400115,200
10 May 20241.90001.90001.78001.82001.820076,600
09 May 20241.89001.94001.85001.89001.890057,800
08 May 20241.86001.87001.82001.85001.850044,400
07 May 20241.92001.95001.87001.87001.870097,900
06 May 20241.93001.94001.88001.92001.920074,700
03 May 20242.00002.00001.91001.92001.9200161,500
02 May 20241.96001.99001.90001.96001.960064,600
01 May 20241.92001.94001.85001.90001.900057,000
30 Apr 20241.92001.96001.88001.91001.9100109,900
29 Apr 20241.94002.08001.94001.95001.950087,500
26 Apr 20241.98002.10001.90001.94001.9400253,200
25 Apr 20241.92002.00001.89001.95001.9500286,100
24 Apr 20242.22002.29001.97001.98001.9800168,500
23 Apr 20241.89002.46001.89002.27002.2700424,300
22 Apr 20241.93001.93001.85001.89001.890041,000
19 Apr 20241.97002.00001.85001.92001.9200149,600
18 Apr 20241.99001.99001.93001.97001.970081,800
17 Apr 20242.10002.11001.83001.96001.9600142,600
16 Apr 20242.16002.19002.02002.05002.050084,300
15 Apr 20242.35002.35002.13002.17002.170086,200
12 Apr 20242.38002.39002.30002.34002.3400113,900
11 Apr 20242.36002.39002.29002.35002.3500135,100
10 Apr 20242.28002.36002.27002.34002.340032,000
09 Apr 20242.27002.41002.27002.34002.3400129,100
08 Apr 20242.30002.34002.25002.26002.2600124,300
05 Apr 20242.34002.34002.23002.27002.270072,900
04 Apr 20242.38002.42002.30002.33002.330037,600
03 Apr 20242.37002.43002.33002.35002.350091,700
02 Apr 20242.43002.44002.32002.37002.3700116,300
01 Apr 20242.46002.47002.40002.43002.4300116,300
28 Mar 20242.39002.48002.36002.41002.4100126,700
27 Mar 20242.39002.41002.31002.36002.3600112,500
26 Mar 20242.33002.42002.32002.39002.3900203,900
25 Mar 20242.62002.63002.30002.33002.3300351,800
22 Mar 20242.56002.62002.50002.54002.5400394,400
21 Mar 20242.90003.00002.50002.57002.5700806,800
20 Mar 20242.42002.56002.40002.50002.5000107,800
19 Mar 20242.48002.53002.42002.49002.490080,800
18 Mar 20242.42002.55002.37002.50002.5000137,900
15 Mar 20242.60002.66002.45002.46002.4600310,200
14 Mar 20242.59002.68002.51002.54002.5400120,500
13 Mar 20242.59002.71002.58002.59002.5900104,600
12 Mar 20242.65002.66002.58002.59002.5900106,900
11 Mar 20242.70002.76002.65002.65002.650063,400
08 Mar 20242.70002.80002.58002.68002.680077,800
07 Mar 20242.64002.74002.60002.69002.690090,300
06 Mar 20242.64002.66002.60002.61002.610055,700
05 Mar 20242.65002.68002.62002.65002.650058,900
04 Mar 20242.67002.78002.61002.64002.6400127,100
01 Mar 20242.70002.75002.62002.67002.670045,600
29 Feb 20242.86002.87002.60002.67002.6700196,500
28 Feb 20242.81002.89002.78002.81002.8100117,800
27 Feb 20242.62002.83002.62002.81002.810065,900
26 Feb 20242.72002.72002.61002.61002.610040,800
23 Feb 20242.54002.65002.38002.61002.6100255,100
22 Feb 20242.66002.69002.55002.58002.5800100,200
21 Feb 20242.79002.80002.63002.65002.6500178,500
20 Feb 20242.82002.83002.71002.75002.750099,900
16 Feb 20242.84002.89002.77002.83002.8300164,900
15 Feb 20242.85002.94002.80002.84002.840060,100
14 Feb 20242.93002.95002.81002.85002.8500107,500
13 Feb 20242.91002.97002.85002.89002.890070,400
12 Feb 20242.82003.05002.82002.98002.9800308,700
09 Feb 20242.84002.91002.74002.83002.830045,900
08 Feb 20242.89002.93002.80002.80002.8000119,200
07 Feb 20243.07003.07002.82002.91002.9100155,000
06 Feb 20242.98003.15002.95003.07003.070070,500
05 Feb 20243.05003.10002.88003.01003.0100216,700
02 Feb 20243.15003.25003.08003.08003.0800118,000
01 Feb 20243.26003.26003.02003.10003.100092,100
31 Jan 20243.11003.30003.03003.30003.3000288,500
30 Jan 20243.01003.15002.95003.10003.1000156,200
29 Jan 20242.97003.08002.94003.06003.060097,800
26 Jan 20243.00003.15002.96003.02003.0200206,500
25 Jan 20243.02003.05002.91002.98002.980049,000
24 Jan 20243.10003.11002.91003.00003.000041,600
23 Jan 20243.00003.18002.89003.09003.0900119,000
22 Jan 20243.08003.10002.85002.95002.9500193,200
19 Jan 20242.80003.08002.76003.03003.0300393,500
18 Jan 20242.56002.62002.44002.52002.520053,900
17 Jan 20242.51002.62002.50002.54002.540036,800
16 Jan 20242.76002.78002.50002.56002.5600317,200
12 Jan 20242.90002.93002.71002.76002.7600218,700
11 Jan 20242.80002.88002.66002.87002.8700119,100
10 Jan 20242.95002.99002.80002.85002.850075,900
09 Jan 20242.91002.99002.91002.92002.920055,400
08 Jan 20242.98003.02002.92002.97002.970094,600
05 Jan 20243.02003.12002.95003.00003.0000208,200
04 Jan 20243.01003.07002.97003.00003.0000109,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...