New Zealand markets closed

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.67000.0000 (0.00%)
At close: 04:00PM EST
2.6400 -0.03 (-1.12%)
After hours: 08:00PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 20243.19003.19002.95003.03003.030099,400
02 Jan 20243.07003.19003.05003.19003.190089,500
29 Dec 20233.13003.13003.01003.02003.020078,200
28 Dec 20232.92003.14002.92003.12003.1200156,400
27 Dec 20233.14003.26002.90002.90002.9000213,600
26 Dec 20233.26003.37003.12003.13003.1300131,900
22 Dec 20233.37003.43003.23003.30003.3000105,700
21 Dec 20233.34003.39003.25003.39003.390068,000
20 Dec 20233.40003.50003.22003.24003.2400118,200
19 Dec 20233.30003.53003.30003.40003.4000252,600
18 Dec 20233.29003.30003.18003.24003.240094,200
15 Dec 20233.19003.30003.15003.25003.2500111,000
14 Dec 20233.20003.43003.11003.24003.2400394,400
13 Dec 20233.13003.20002.97003.17003.1700129,700
12 Dec 20233.02003.18003.00003.15003.1500234,500
11 Dec 20232.89003.18002.80003.01003.0100289,700
08 Dec 20232.62002.89002.61002.81002.8100188,800
07 Dec 20232.85002.95002.57002.62002.6200211,100
06 Dec 20233.20003.22002.78002.85002.8500260,300
05 Dec 20233.34003.40003.05003.22003.2200183,500
04 Dec 20233.07003.54003.00003.38003.3800567,600
01 Dec 20232.57003.15002.48003.11003.1100591,000
30 Nov 20232.58002.60002.28002.45002.4500393,000
29 Nov 20232.39002.55002.32002.43002.4300273,500
28 Nov 20232.20002.35002.19002.32002.3200131,000
27 Nov 20232.20002.47002.03002.18002.1800389,700
24 Nov 20232.05002.24002.01002.23002.230088,800
22 Nov 20231.98002.04001.88002.02002.020079,100
21 Nov 20232.08002.08001.86001.92001.9200159,700
20 Nov 20231.89002.07001.89002.07002.0700104,000
17 Nov 20231.73001.98001.71001.88001.8800227,500
16 Nov 20231.80001.83001.63001.71001.710095,300
15 Nov 20231.62001.88001.60001.80001.8000220,300
14 Nov 20231.41001.64001.41001.62001.6200170,900
13 Nov 20231.55001.55001.40001.42001.4200115,000
10 Nov 20231.57001.61001.50001.52001.520053,000
09 Nov 20231.63001.65001.51001.53001.530041,100
08 Nov 20231.61001.66001.58001.62001.620054,500
07 Nov 20231.66001.66001.61001.62001.620059,600
06 Nov 20231.72001.75001.65001.66001.660052,800
03 Nov 20231.61001.70001.58001.69001.690090,600
02 Nov 20231.65001.65001.58001.62001.620048,600
01 Nov 20231.60001.64001.53001.61001.610034,400
31 Oct 20231.60001.62001.56001.60001.600035,800
30 Oct 20231.60001.60001.55001.59001.590050,400
27 Oct 20231.61001.62001.56001.60001.600023,800
26 Oct 20231.62001.64001.59001.63001.630030,600
25 Oct 20231.61001.66001.57001.61001.610071,900
24 Oct 20231.66001.70001.58001.61001.610079,900
23 Oct 20231.62001.69001.61001.68001.680036,200
20 Oct 20231.65001.67001.61001.62001.620033,500
19 Oct 20231.68001.70001.61001.64001.640040,900
18 Oct 20231.66001.72001.64001.70001.700067,200
17 Oct 20231.62001.77001.62001.68001.680051,700
16 Oct 20231.73001.73001.60001.62001.620079,700
13 Oct 20231.63001.72001.60001.65001.650042,200
12 Oct 20231.68001.70001.58001.62001.620094,400
11 Oct 20231.69001.75001.67001.67001.670030,400
10 Oct 20231.68001.70001.67001.69001.690048,300
09 Oct 20231.65001.66001.61001.65001.650034,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...