New Zealand markets closed

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.31-0.34 (-2.17%)
As of 03:10PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202215.5615.8115.0715.3115.31116,094
27 Jan 202216.2716.4115.5215.6515.65191,100
26 Jan 202216.9517.1815.8615.9915.99287,300
25 Jan 202216.3717.1016.1016.8316.83281,100
24 Jan 202214.9016.8414.6016.6916.69370,200
21 Jan 202215.8816.3915.3515.3815.38386,100
20 Jan 202216.8617.3016.1116.1616.16261,800
19 Jan 202217.0317.1116.5216.7416.74230,600
18 Jan 202217.3217.7216.8216.9716.97293,600
14 Jan 202216.4617.2016.3816.8116.81283,000
13 Jan 202216.4617.1016.3016.6816.68220,600
12 Jan 202216.0516.4316.0216.2716.27368,300
11 Jan 202215.7516.1615.3815.9415.94148,600
10 Jan 202215.5316.0115.0315.8315.83387,900
07 Jan 202216.0416.5515.7515.7515.75264,200
06 Jan 202215.5016.4315.2516.0516.05526,000
05 Jan 202215.7515.8214.7114.8514.85256,200
04 Jan 202215.7116.0715.6615.7615.76266,800
03 Jan 202215.1515.8815.1515.6315.63218,300
31 Dec 202115.3215.5414.9014.9314.93209,000
30 Dec 202115.1315.5615.0015.3715.37329,700
29 Dec 202115.0415.3214.8715.1915.19234,500
28 Dec 202115.1615.2614.7715.1115.11311,500
27 Dec 202114.8415.3014.6315.2315.23224,400
23 Dec 202114.6015.0014.0114.8514.85538,900
22 Dec 202114.9515.1514.5414.6114.61325,500
21 Dec 202114.9315.2614.7214.9414.94332,800
20 Dec 202115.1015.1014.2014.7214.72195,500
17 Dec 202114.9315.3514.3315.3215.32420,900
16 Dec 202115.1915.3114.6514.9714.97558,700
15 Dec 202114.5115.1013.8215.0515.05556,500
14 Dec 202114.0714.8014.0014.5114.51317,600
13 Dec 202114.5814.7013.9714.2214.22398,200
10 Dec 202115.0915.1814.3214.7214.72434,300
09 Dec 202115.4615.8214.8514.8914.89277,900
08 Dec 202115.5015.9015.2315.6315.63297,500
07 Dec 202115.7016.3615.4015.5015.50604,500
06 Dec 202114.3215.5313.9915.2415.241,091,200
03 Dec 202115.6115.6313.2114.1714.172,394,300
02 Dec 202114.6217.0014.1715.4815.483,323,300
01 Dec 202122.2122.8620.2320.5820.58642,000
30 Nov 202122.1622.3721.3221.5921.59344,700
29 Nov 202123.6324.1922.0922.4322.43342,900
26 Nov 202123.3423.9922.8223.2823.28124,800
24 Nov 202123.9224.4623.3324.3324.33171,300
23 Nov 202124.9725.0623.7024.2924.29279,400
22 Nov 202125.1526.1424.5424.7424.74285,400
19 Nov 202124.7525.3524.6425.0125.01151,100
18 Nov 202124.8025.4224.0925.2625.26174,200
17 Nov 202126.0726.3724.6224.7424.74214,400
16 Nov 202126.0526.7225.7926.3026.30238,400
15 Nov 202126.7426.7725.7326.0226.02185,400
12 Nov 202126.6427.2226.3826.5026.50226,900
11 Nov 202125.8727.1825.4126.6326.63256,600
10 Nov 202126.1326.8325.6125.8325.83189,100
09 Nov 202125.6226.4925.1326.3626.36233,600
08 Nov 202125.3925.8924.8525.8025.80246,800
05 Nov 202125.4925.9024.9125.3125.31218,200
04 Nov 202125.6325.9924.9725.2625.26262,300
03 Nov 202124.3625.7524.2625.2525.25461,900
02 Nov 202124.0024.2923.5224.2624.26195,200
01 Nov 202122.6124.0322.6123.9223.92362,300
29 Oct 202122.4323.0022.3022.4822.48205,400
28 Oct 202122.0322.8922.0322.5822.58213,700
27 Oct 202122.9923.2921.7021.7821.78317,400
26 Oct 202123.4623.7122.9423.0123.01150,600
25 Oct 202122.9023.6622.9023.4123.41194,900
22 Oct 202123.6423.8122.7922.9022.90168,700
21 Oct 202123.3324.0523.2323.7523.75164,300
20 Oct 202122.8323.6122.8023.3723.37221,200
19 Oct 202123.1923.3922.7522.9122.91134,900
18 Oct 202122.0023.5421.7123.1423.14329,900
15 Oct 202123.1123.5922.2222.3422.34488,500
14 Oct 202122.3023.0521.9222.3222.32316,200
13 Oct 202121.4422.6521.3922.1322.13390,900
12 Oct 202121.4421.9621.2521.4121.41366,800
11 Oct 202121.3421.6821.1121.3021.30314,000
08 Oct 202121.4421.5621.0821.2721.27209,200
07 Oct 202120.3021.6020.1521.4621.46319,600
06 Oct 202119.7820.2719.6820.0320.03249,100
05 Oct 202119.8420.3019.5020.0020.00183,600
04 Oct 202119.5519.9519.0219.8019.80245,700
01 Oct 202119.2520.1419.0719.6519.65241,000
30 Sep 202119.7219.7218.6819.2119.21312,800
29 Sep 202120.5020.5019.7819.8419.84211,000
28 Sep 202120.0220.7119.9220.3620.36314,100
27 Sep 202119.4020.4919.3120.2020.20377,200
24 Sep 202119.0519.7618.7519.3419.34280,600
23 Sep 202118.2719.2518.2619.1419.14327,500
22 Sep 202117.7618.4817.6118.2718.27243,100
21 Sep 202117.8117.9017.1117.4217.42267,300
20 Sep 202118.0018.2617.2817.5417.54605,900
17 Sep 202119.2019.2518.2118.6718.67589,200
16 Sep 202119.2519.6918.9519.1119.11307,300
15 Sep 202119.6719.7718.9119.2619.26293,300
14 Sep 202120.3720.5019.3119.6319.63502,000
13 Sep 202120.6120.8620.0820.3520.35258,600
10 Sep 202121.4621.9620.3820.4220.42321,700
09 Sep 202121.6121.7821.2421.3821.38276,000
08 Sep 202121.6622.0220.9621.6221.62492,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...