New Zealand markets closed

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7699-0.0401 (-1.05%)
As of 09:35AM EST. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.92003.76993.65003.76993.769954,727
01 Dec 20223.92004.00003.74003.81003.8100417,400
30 Nov 20223.76003.84003.62003.84003.8400434,300
29 Nov 20223.70003.73003.63003.71003.7100169,000
28 Nov 20223.95003.95003.67003.73003.7300261,000
25 Nov 20223.82004.05003.79004.02004.0200169,900
23 Nov 20223.70003.82003.65003.82003.8200138,900
22 Nov 20223.56003.71003.49003.70003.700077,100
21 Nov 20223.70003.70003.50003.54003.5400127,800
18 Nov 20223.80003.82003.62003.72003.7200178,800
17 Nov 20224.02004.02003.67003.78003.7800398,900
16 Nov 20224.35004.35003.97004.07004.0700359,000
15 Nov 20224.32004.54004.32004.39004.3900340,600
14 Nov 20224.22004.32004.12004.27004.2700219,700
11 Nov 20224.06004.34003.92004.22004.2200253,000
10 Nov 20223.93004.17003.91004.00004.0000391,100
09 Nov 20223.81003.81003.71003.79003.7900147,400
08 Nov 20223.88003.95003.75003.76003.7600145,200
07 Nov 20223.73003.90003.67003.88003.8800131,500
04 Nov 20223.82003.82003.62003.78003.7800174,300
03 Nov 20223.70003.77003.60003.74003.7400214,900
02 Nov 20223.89003.89003.61003.63003.6300302,500
01 Nov 20223.81003.94003.77003.85003.8500475,300
31 Oct 20223.61003.85003.61003.79003.7900231,700
28 Oct 20223.61003.67003.49003.64003.6400130,900
27 Oct 20223.64003.75003.55003.61003.6100209,000
26 Oct 20223.70003.88003.60003.61003.6100229,700
25 Oct 20223.41003.79003.41003.72003.7200503,000
24 Oct 20223.46003.52003.38003.40003.4000160,200
21 Oct 20223.42003.52003.39003.46003.4600121,200
20 Oct 20223.42003.54003.39003.48003.4800173,800
19 Oct 20223.64003.64003.34003.36003.3600273,600
18 Oct 20223.90003.97003.56003.60003.6000437,700
17 Oct 20223.89004.00003.73003.77003.7700524,800
14 Oct 20223.86004.00003.74003.83003.8300470,800
13 Oct 20223.47003.89003.43003.71003.7100496,500
12 Oct 20223.69003.69003.54003.59003.5900153,500
11 Oct 20223.57003.72003.47003.60003.6000244,700
10 Oct 20223.50003.65003.37003.59003.5900273,500
07 Oct 20223.53003.59003.44003.53003.5300268,800
06 Oct 20223.48003.66003.45003.60003.6000270,400
05 Oct 20223.46003.57003.36003.53003.5300239,000
04 Oct 20223.12003.56003.11003.53003.5300632,200
03 Oct 20223.05003.15002.98003.03003.0300361,900
30 Sept 20223.04003.12002.98003.01003.0100410,200
29 Sept 20223.31003.32003.00003.10003.1000729,200
28 Sept 20223.33003.44003.25003.40003.4000250,700
27 Sept 20223.28003.34003.16003.21003.2100248,500
26 Sept 20223.30003.45003.17003.18003.1800292,200
23 Sept 20223.35003.45003.22003.35003.3500339,900
22 Sept 20223.61003.64003.41003.45003.4500267,800
21 Sept 20223.59003.80003.53003.63003.6300609,800
20 Sept 20223.77003.83003.56003.57003.5700569,400
19 Sept 20223.75003.87003.75003.83003.8300340,900
16 Sept 20223.83003.88003.75003.82003.8200315,800
15 Sept 20223.66004.00003.65003.86003.8600641,500
14 Sept 20223.91003.91003.76003.83003.8300367,100
13 Sept 20224.11004.12003.85003.91003.9100580,400
12 Sept 20224.34004.43004.16004.28004.2800416,000
09 Sept 20224.25004.44004.22004.31004.3100975,400
08 Sept 20223.95004.22003.87004.18004.18001,086,300
07 Sept 20223.72004.02003.72004.00004.0000564,800
06 Sept 20224.11004.11003.73003.74003.7400602,000
02 Sept 20223.90004.23003.86004.09004.0900868,600
01 Sept 20224.02004.02003.80003.93003.9300630,100
31 Aug 20223.79004.14003.67004.08004.08001,420,000
30 Aug 20223.69004.49003.56003.69003.69008,441,700
29 Aug 20224.15004.24003.85003.91003.91001,800,100
26 Aug 20224.69004.92004.20004.21004.21001,249,700
25 Aug 20224.93004.96004.63004.72004.7200887,600
24 Aug 20225.00005.17004.71004.89004.89001,500,500
23 Aug 20225.07005.58004.82004.86004.86001,504,400
22 Aug 20224.67005.48004.64005.06005.06002,037,200
19 Aug 20224.76005.65004.71005.02005.02003,397,800
18 Aug 20225.71005.74004.83005.21005.21006,122,800
17 Aug 20225.41007.19005.28006.40006.400031,467,900
16 Aug 20224.03006.57004.03005.29005.290021,829,700
15 Aug 20224.10004.27003.88004.01004.01001,284,700
12 Aug 20223.67004.24003.53004.12004.12001,913,600
11 Aug 20223.23003.78003.19003.58003.58002,679,100
10 Aug 20223.12003.25003.09003.16003.1600399,300
09 Aug 20223.23003.25003.00003.03003.0300497,900
08 Aug 20223.20003.45003.15003.24003.2400867,000
05 Aug 20223.05003.18003.00003.10003.1000502,100
04 Aug 20223.21003.29003.03003.06003.0600442,300
03 Aug 20223.15003.28003.10003.21003.2100439,000
02 Aug 20223.08003.19003.04003.11003.1100553,700
01 Aug 20223.10003.11002.98003.09003.0900408,700
29 Jul 20223.15003.15003.06003.11003.1100399,400
28 Jul 20223.10003.28003.04003.12003.1200441,300
27 Jul 20223.16003.28003.08003.09003.0900267,300
26 Jul 20223.37003.37003.04003.12003.1200462,300
25 Jul 20223.51003.52003.38003.38003.3800289,300
22 Jul 20223.91003.95003.48003.49003.4900544,300
21 Jul 20223.93003.97003.83003.88003.8800207,000
20 Jul 20224.00004.02003.85003.93003.9300235,200
19 Jul 20223.92004.07003.91003.98003.9800384,700
18 Jul 20223.91004.11003.88003.92003.9200239,600
15 Jul 20223.97003.97003.78003.90003.9000181,600
14 Jul 20223.91004.00003.77003.78003.7800363,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...