New Zealand markets open in 1 hour 53 minutes

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.0500+0.1500 (+3.85%)
At close: 04:00PM EDT
4.0500 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20223.83004.08003.68004.05004.0500440,211
01 Jul 20223.51003.91003.45003.90003.9000434,300
30 Jun 20223.64003.71003.45003.52003.5200528,700
29 Jun 20223.78003.86003.61003.76003.7600511,200
28 Jun 20224.11004.11003.73003.83003.83001,117,200
27 Jun 20224.39004.41004.04004.08004.0800856,100
24 Jun 20224.28004.52004.26004.44004.44002,595,300
23 Jun 20224.90005.53003.99004.27004.27008,587,900
22 Jun 20223.75005.20003.66004.69004.690011,330,600
21 Jun 20223.85003.93003.65003.79003.79001,081,600
17 Jun 20223.41003.75003.38003.65003.6500673,000
16 Jun 20223.54003.61003.32003.37003.3700627,300
15 Jun 20224.03004.05003.67003.67003.6700628,400
14 Jun 20224.08004.13003.91003.97003.9700466,500
13 Jun 20224.19004.27004.00004.07004.0700519,400
10 Jun 20224.54004.60004.34004.37004.3700531,600
09 Jun 20224.63004.68004.54004.59004.5900225,800
08 Jun 20224.82005.04004.65004.66004.6600309,100
07 Jun 20224.52004.89004.50004.87004.8700325,000
06 Jun 20224.78004.83004.54004.60004.6000498,000
03 Jun 20224.80004.87004.68004.74004.7400464,100
02 Jun 20225.02005.14004.76004.93004.9300693,700
01 Jun 20225.74005.74005.00005.01005.01001,015,800
31 May 20226.18006.20005.64005.79005.79001,297,400
27 May 20226.59006.87006.41006.78006.7800374,600
26 May 20226.56007.02006.56006.63006.6300425,900
25 May 20226.14006.60006.14006.43006.4300261,800
24 May 20226.20006.21005.94006.16006.1600480,500
23 May 20226.39006.39006.10006.25006.2500144,600
20 May 20226.61006.61005.98006.37006.3700285,500
19 May 20226.34006.70006.26006.44006.4400279,400
18 May 20227.12007.15006.25006.41006.4100615,800
17 May 20227.15007.37007.06007.19007.1900256,200
16 May 20227.10007.23006.85006.96006.9600221,600
13 May 20227.16007.32007.03007.11007.1100343,100
12 May 20226.72007.15006.66007.01007.0100324,500
11 May 20227.23007.23006.77006.81006.8100368,300
10 May 20227.28007.40006.95007.18007.1800306,900
09 May 20226.92007.38006.88007.16007.1600257,100
06 May 20227.21007.40006.92007.12007.1200330,500
05 May 20227.41007.41006.85007.20007.2000311,300
04 May 20227.53007.57007.11007.54007.5400312,200
03 May 20227.40007.70007.25007.61007.6100191,900
02 May 20227.21007.40007.08007.35007.3500247,700
29 Apr 20227.47007.60007.15007.23007.2300190,700
28 Apr 20227.20007.87007.16007.51007.5100537,000
27 Apr 20227.22007.29006.86007.00007.0000413,500
26 Apr 20227.54007.54007.11007.18007.1800246,800
25 Apr 20227.55007.71007.39007.62007.6200172,300
22 Apr 20227.54007.76007.29007.63007.6300369,200
21 Apr 20228.28008.32007.55007.72007.7200346,400
20 Apr 20228.42008.46008.07008.20008.2000343,200
19 Apr 20228.28008.58008.20008.40008.4000221,500
18 Apr 20228.61008.65008.08008.25008.2500441,000
14 Apr 20228.82009.03008.58008.71008.7100250,400
13 Apr 20228.31008.95008.12008.70008.7000443,600
12 Apr 20228.49008.67008.22008.34008.3400247,800
11 Apr 20228.39008.73008.21008.42008.4200206,500
08 Apr 20228.57008.76008.39008.46008.4600240,700
07 Apr 20228.63008.74008.25008.56008.5600241,400
06 Apr 20229.07009.16008.51008.65008.6500339,200
05 Apr 20229.48009.55009.19009.23009.2300197,900
04 Apr 20229.23009.50009.09009.45009.4500304,300
01 Apr 20229.30009.37009.02009.17009.1700423,100
31 Mar 20229.69009.73009.16009.29009.2900411,900
30 Mar 202210.240010.28009.63009.65009.6500719,800
29 Mar 202210.300010.530010.080010.360010.3600575,300
28 Mar 202210.740010.74009.970010.140010.1400480,200
25 Mar 202210.940010.990010.520010.590010.5900328,300
24 Mar 202211.370011.370010.770010.950010.9500587,100
23 Mar 202211.410011.410011.010011.260011.2600339,900
22 Mar 202211.180011.570011.100011.500011.5000402,300
21 Mar 202211.670011.930011.020011.150011.1500416,600
18 Mar 202211.150012.110011.040011.680011.6800640,000
17 Mar 202211.430011.590010.910011.230011.2300574,400
16 Mar 202211.220011.860011.220011.710011.7100421,900
15 Mar 202210.390011.220010.370011.150011.1500308,200
14 Mar 202210.850011.040010.130010.450010.4500481,600
11 Mar 202212.520012.760010.860010.890010.8900749,900
10 Mar 202212.990013.030012.050012.490012.4900715,700
09 Mar 202213.490013.950013.490013.790013.7900154,300
08 Mar 202212.790013.720012.700013.160013.1600180,300
07 Mar 202213.400013.750012.760012.790012.7900321,200
04 Mar 202213.810013.810013.080013.240013.2400292,100
03 Mar 202214.680014.680013.930013.950013.9500251,900
02 Mar 202213.830014.580013.750014.490014.4900231,200
01 Mar 202213.940013.960013.380013.750013.7500246,200
28 Feb 202213.840014.190013.780013.840013.8400275,500
25 Feb 202214.070014.390013.710014.000014.0000316,700
24 Feb 202212.890014.000012.500013.950013.9500226,700
23 Feb 202213.630014.010013.360013.480013.4800166,900
22 Feb 202214.290014.330013.340013.470013.4700228,400
18 Feb 202214.890015.200014.180014.350014.3500253,200
17 Feb 202215.210015.460014.900014.900014.9000268,100
16 Feb 202215.430015.550015.010015.330015.3300349,300
15 Feb 202214.960015.560014.800015.500015.5000205,600
14 Feb 202215.300015.330014.720014.790014.7900243,200
11 Feb 202215.990016.370015.350015.400015.4000186,100
10 Feb 202216.290016.590015.930015.980015.9800271,500
09 Feb 202216.990017.130016.300016.510016.5100309,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...