KIRK

Kirklands Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kirklands Inc KIRK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -2.11% 17.17 10:56:28
Open Price Low Price High Price Close Price Prev Close
17.81 17.1101 17.90 17.54
more quote information »

KIRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3720.5017.110118.72459,191-3.20-15.71%
1 Month17.946224.3217.110120.40585,333-0.7762-4.33%
3 Months22.3824.3217.0920.25431,677-5.21-23.28%
6 Months31.4234.4517.0924.32527,872-14.25-45.35%
1 Year7.9534.457.2619.64794,2069.22115.97%
3 Years9.3534.450.549.88743,2987.8283.64%
5 Years12.1434.450.5410.04507,9515.0341.43%

KIRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2021 17.54 -1.13 -6.05% 18.05 18.26 17.28 605,895
Sep 17 2021 18.67 -0.44 -2.3% 19.20 19.25 18.21 588,050
Sep 16 2021 19.11 -0.15 -0.78% 19.26 19.69 18.95 307,307
Sep 15 2021 19.26 -0.37 -1.88% 19.67 19.765 18.91 293,233
Sep 14 2021 19.63 -0.72 -3.54% 20.37 20.50 19.31 501,471
Sep 13 2021 20.35 -0.07 -0.34% 20.61 20.86 20.08 258,647
Sep 10 2021 20.42 -0.96 -4.49% 21.46 21.96 20.38 321,650
Sep 09 2021 21.38 -0.24 -1.11% 21.61 21.78 21.24 276,020
Sep 08 2021 21.62 -0.07 -0.32% 21.66 22.02 20.964 492,422
Sep 07 2021 21.69 -1.70 -7.27% 23.30 23.33 21.66 714,108
Sep 03 2021 23.39 2.06 9.66% 21.45 24.32 21.27 1,715,492
Sep 02 2021 21.33 3.07 16.81% 20.50 21.70 19.29 1,943,720
Sep 01 2021 18.26 -0.86 -4.5% 19.19 19.3759 18.22 636,940
Aug 31 2021 19.12 -0.43 -2.2% 19.56 19.83 19.05 382,039
Aug 30 2021 19.55 0.08 0.41% 19.70 19.76 19.1801 299,210
Aug 27 2021 19.47 0.46 2.42% 19.04 19.65 19.04 377,603
Aug 26 2021 19.01 0.46 2.48% 18.67 19.07 18.33 362,217
Aug 25 2021 18.55 0.02 0.11% 18.50 19.16 18.24 452,904
Aug 24 2021 18.53 0.82 4.63% 17.9462 18.62 17.40 592,391
Aug 23 2021 17.71 0.39 2.25% 17.54 18.15 17.23 509,900
See More Historical Prices »


Your Recent History
NASDAQ
KIRK
Kirklands
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.