Kirklands Inc (KIRK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.31578947368 | 1.52 | 1.54 | 1.395 | 177057 | 1.47868951 | CS |
| 4 | -0.07 | -4.45859872611 | 1.57 | 1.71 | 1.395 | 196071 | 1.57338529 | CS |
| 12 | -0.28 | -15.7303370787 | 1.78 | 2.1 | 1.395 | 177398 | 1.70214719 | CS |
| 26 | -0.08 | -5.06329113924 | 1.58 | 2.5 | 1.395 | 160286 | 1.76761904 | CS |
| 52 | -1.22 | -44.8529411765 | 2.72 | 3 | 1.39 | 153723 | 1.89697796 | CS |
| 156 | -12.5 | -89.2857142857 | 14 | 14.68 | 1.39 | 344376 | 4.48162087 | CS |
| 260 | 0.1 | 7.14285714286 | 1.4 | 34.45 | 0.54 | 555050 | 9.85750696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.45 | 0.03 | 2.11 | 1.44 | 1.5 | 1.4 | 112177 |
| 1740440100 | 1.42 | -0.04 | -2.74 | 1.47 | 1.47 | 1.395 | 123261 |
| 1740180900 | 1.46 | -0.06 | -3.95 | 1.53 | 1.54 | 1.46 | 130418 |
| 1740094500 | 1.52 | 0 | 0.00 | 1.48 | 1.53 | 1.48 | 77425 |
| 1740008100 | 1.52 | 0.04 | 2.70 | 1.5 | 1.53 | 1.47 | 147980 |
| 1739921700 | 1.48 | -0.07 | -4.52 | 1.55 | 1.56 | 1.47 | 418455 |
| 1739576100 | 1.55 | -0.01 | -0.64 | 1.55 | 1.5629 | 1.53 | 69338 |
| 1739489700 | 1.56 | 0.01 | 0.65 | 1.57 | 1.58 | 1.5305 | 79119 |
| 1739403300 | 1.55 | -0.01 | -0.32 | 1.54 | 1.57 | 1.5299 | 130321 |
| 1739316900 | 1.555 | 0.01 | 0.97 | 1.56 | 1.5803 | 1.51 | 97696 |
| 1739230500 | 1.54 | -0.03 | -1.91 | 1.56 | 1.6 | 1.5149999 | 164846 |
| 1738971300 | 1.57 | -0.01 | -0.63 | 1.59 | 1.62 | 1.555 | 183828 |
| 1738884900 | 1.58 | -0.07 | -3.95 | 1.71 | 1.71 | 1.57 | 424265 |
| 1738798500 | 1.645 | 0.11 | 6.82 | 1.55 | 1.665 | 1.55 | 1443702 |
| 1738712100 | 1.54 | 0.02 | 1.32 | 1.52 | 1.54 | 1.5044 | 51859 |
| 1738625700 | 1.52 | -0.02 | -1.30 | 1.53 | 1.53 | 1.481 | 83182 |
| 1738366500 | 1.54 | -0.02 | -1.28 | 1.57 | 1.5726 | 1.54 | 43493 |
| 1738280100 | 1.56 | 0.01 | 0.65 | 1.57 | 1.57 | 1.541 | 22019 |
| 1738193700 | 1.55 | -0.01 | -0.64 | 1.56 | 1.5699 | 1.5398 | 41830 |
| 1738107300 | 1.56 | 0 | 0.00 | 1.57 | 1.5995 | 1.5452 | 42994 |
| 1738020900 | 1.56 | -0.04 | -2.50 | 1.66 | 1.66 | 1.5 | 211430 |
| 1737761700 | 1.6 | 0.03 | 1.91 | 1.56 | 1.62 | 1.56 | 63258 |
| 1737675300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1737588900 | 1.57 | 0 | 0.00 | 1.57 | 1.5894 | 1.5566 | 72860 |
| 1737502500 | 1.57 | 0 | 0.00 | 1.59 | 1.62 | 1.55 | 59439 |
| 1737156900 | 1.57 | -0.01 | -0.63 | 1.59 | 1.6 | 1.56 | 41678 |
| 1737070500 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.53 | 68109 |
| 1736984100 | 1.55 | 0.03 | 1.97 | 1.55 | 1.55 | 1.51 | 80994 |
| 1736897700 | 1.52 | 0.01 | 0.66 | 1.55 | 1.5723 | 1.5 | 98408 |
| 1736811300 | 1.51 | -0.13 | -7.93 | 1.6399999 | 1.6399999 | 1.51 | 236681 |
| 1736552100 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.66 | 1.61 | 202414 |
| 1736379300 | 1.65 | -0.02 | -1.20 | 1.66 | 1.68 | 1.6299999 | 77558 |
| 1736292900 | 1.67 | 0.03 | 1.83 | 1.66 | 1.69 | 1.6299999 | 98911 |
| 1736206500 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.77 | 1.62 | 274371 |
| 1735947300 | 1.66 | 0.01 | 0.61 | 1.69 | 1.7 | 1.65 | 95587 |
| 1735860900 | 1.65 | 0.03 | 1.85 | 1.7 | 1.7244 | 1.62 | 81339 |
| 1735688100 | 1.62 | -0.03 | -1.82 | 1.67 | 1.6999 | 1.62 | 120198 |
| 1735601700 | 1.65 | -0.05 | -2.94 | 1.68 | 1.71 | 1.65 | 117624 |
| 1735342500 | 1.7 | -0.02 | -1.16 | 1.7 | 1.79 | 1.66 | 107690 |
| 1735256100 | 1.72 | -0.01 | -0.58 | 1.69 | 1.7503 | 1.69 | 67975 |
| 1735077840 | 1.73 | 0.01 | 0.58 | 1.72 | 1.74 | 1.7 | 56109 |
| 1734996900 | 1.72 | -0.01 | -0.58 | 1.74 | 1.7685 | 1.685 | 77973 |
| 1734737700 | 1.73 | 0.02 | 1.17 | 1.73 | 1.81 | 1.715 | 81467 |
| 1734651300 | 1.71 | 0.01 | 0.59 | 1.74 | 1.8099 | 1.6921 | 57478 |
| 1734564900 | 1.7 | -0.09 | -5.03 | 1.76 | 1.835 | 1.69 | 266068 |
| 1734478500 | 1.79 | -0.04 | -2.19 | 1.83 | 1.83 | 1.7399 | 141497 |
| 1734392100 | 1.83 | 0.1 | 5.78 | 1.73 | 1.845 | 1.73 | 295913 |
| 1734132900 | 1.73 | -0.06 | -3.35 | 1.76 | 1.8 | 1.7 | 109796 |
| 1734046500 | 1.79 | -0.02 | -1.10 | 1.81 | 1.84 | 1.78 | 88446 |
| 1733960100 | 1.81 | 0.03 | 1.69 | 1.78 | 1.825 | 1.75 | 98497 |
| 1733873700 | 1.78 | -0.12 | -6.32 | 1.9 | 1.94 | 1.76 | 268155 |
| 1733787300 | 1.9 | -0.08 | -3.80 | 1.97 | 2.0299999 | 1.88 | 210514 |
| 1733528100 | 1.975 | -0.05 | -2.23 | 1.96 | 2.09 | 1.76 | 1163373 |
| 1733441700 | 2.02 | 0.03 | 1.51 | 1.95 | 2.1 | 1.94 | 449771 |
| 1733355300 | 1.99 | 0.19 | 10.56 | 1.8 | 1.995 | 1.8 | 287443 |
| 1733268900 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8199 | 1.75 | 129015 |
| 1733182500 | 1.78 | -0.01 | -0.56 | 1.79 | 1.8197 | 1.73 | 146437 |
| 1732917840 | 1.79 | 0.04 | 2.29 | 1.77 | 1.8269 | 1.75 | 66804 |
| 1732750500 | 1.75 | 0.04 | 2.34 | 1.73 | 1.8 | 1.71 | 107211 |
| 1732664100 | 1.71 | -0.04 | -2.29 | 1.73 | 1.7696 | 1.7 | 77797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
