New Zealand markets closed

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7400+0.0300 (+1.75%)
At close: 04:00PM EDT
1.7800 +0.04 (+2.30%)
After hours: 07:46PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.72001.74001.68001.74001.740092,900
25 Jul 20241.70001.72001.63001.71001.7100174,800
24 Jul 20241.66001.72001.66001.69001.690076,500
23 Jul 20241.75001.75001.68001.70001.7000108,200
22 Jul 20241.71001.72001.69001.70001.700078,400
19 Jul 20241.69001.69001.64001.68001.680072,000
18 Jul 20241.74001.75001.68001.70001.700061,000
17 Jul 20241.77001.78001.73001.75001.750090,200
16 Jul 20241.77001.78001.71001.76001.760099,700
15 Jul 20241.70001.74001.70001.73001.730095,500
12 Jul 20241.78001.83001.67001.69001.6900178,600
11 Jul 20241.68001.78001.65001.75001.7500175,000
10 Jul 20241.61001.66001.61001.64001.640058,200
09 Jul 20241.63001.64001.60001.60001.600045,200
08 Jul 20241.61001.66001.60001.62001.6200102,200
05 Jul 20241.58001.60001.58001.60001.6000183,900
03 Jul 20241.63001.65001.59001.60001.600092,000
02 Jul 20241.67001.73001.57001.63001.6300314,100
01 Jul 20241.67001.75001.65001.67001.670058,200
28 Jun 20241.68001.76001.63001.63001.6300105,400
27 Jun 20241.69001.74001.64001.66001.6600143,900
26 Jun 20241.75001.78001.68001.68001.6800161,400
25 Jun 20241.77001.79001.73001.75001.750078,500
24 Jun 20241.82001.84001.75001.75001.7500151,500
21 Jun 20241.86001.86001.80001.80001.800058,600
20 Jun 20241.75001.88001.75001.86001.860067,300
18 Jun 20241.85001.89001.75001.76001.760081,000
17 Jun 20241.82001.88001.81001.86001.860054,100
14 Jun 20241.86001.89001.75001.84001.8400140,800
13 Jun 20241.94001.94001.81001.90001.9000148,300
12 Jun 20241.98002.02001.93001.94001.940082,000
11 Jun 20241.90001.93001.86001.93001.930075,200
10 Jun 20241.90001.95001.86001.90001.9000101,300
07 Jun 20241.95002.18001.85001.90001.9000636,700
06 Jun 20242.12002.19001.85001.87001.8700426,700
05 Jun 20242.23002.25002.08002.19002.1900197,800
04 Jun 20242.38002.40002.21002.24002.240096,800
03 Jun 20242.48002.56002.32002.38002.3800190,400
31 May 20242.45002.57002.32002.47002.4700328,700
30 May 20242.18002.45002.15002.40002.4000462,400
29 May 20242.20002.21002.04002.13002.1300195,100
28 May 20242.05002.26001.90002.21002.21001,186,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...