Kirkland's, Inc

KIRK 
(NASDAQ) 
 

History: Kirkland's, Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/09/2019
1.52
1.59
1.45
1.58
563,154
1.53
0
12/09/2019
1.61
1.64
1.47
1.52
493,829
1.53
0
11/09/2019
1.41
1.60
1.35
1.60
787,351
1.50
0
10/09/2019
1.18
1.46
1.18
1.38
1,214,551
1.34
0
09/09/2019
1.10
1.21
1.10
1.19
549,906
1.16
0
06/09/2019
1.14
1.24
1.14
1.21
476,494
1.20
0
05/09/2019
1.15
1.27
1.09
1.17
1,541,356
1.16
0
04/09/2019
1.45
1.54
1.40
1.50
456,803
1.50
0
03/09/2019
1.47
1.60
1.36
1.40
475,676
1.40
0
30/08/2019
1.47
1.52
1.42
1.47
289,391
1.48
0
29/08/2019
1.40
1.48
1.38
1.45
583,964
1.43
0
28/08/2019
1.37
1.45
1.31
1.37
155,164
1.41
0
27/08/2019
1.58
1.58
1.32
1.36
338,397
1.42
0
26/08/2019
1.34
1.48
1.29
1.45
357,869
1.40
0
23/08/2019
1.49
1.54
1.33
1.34
486,977
1.44
0
22/08/2019
1.23
1.58
1.23
1.51
833,519
1.42
0
21/08/2019
1.26
1.26
1.20
1.20
170,766
1.20
0
20/08/2019
1.23
1.30
1.16
1.26
344,714
1.23
0
19/08/2019
1.15
1.31
1.15
1.23
934,813
1.22
0
16/08/2019
1.18
1.21
1.12
1.13
542,034
1.16
0
15/08/2019
1.29
1.30
1.16
1.17
133,417
1.22
0
14/08/2019
1.30
1.34
1.23
1.24
124,017
1.27
0
13/08/2019
1.36
1.49
1.32
1.32
261,527
1.40
0
12/08/2019
1.39
1.39
1.31
1.35
184,730
1.35
0
09/08/2019
1.52
1.56
1.34
1.37
200,517
1.41
0
08/08/2019
1.62
1.64
1.52
1.52
130,476
1.57
0
07/08/2019
1.64
1.64
1.56
1.62
51,345
1.60
0
06/08/2019
1.65
1.70
1.60
1.64
68,495
1.65
0
05/08/2019
1.68
1.69
1.59
1.65
132,244
1.64
0
02/08/2019
1.64
1.70
1.57
1.70
154,753
1.60
0
01/08/2019
1.73
1.74
1.55
1.64
238,840
1.64
0
31/07/2019
1.66
1.83
1.66
1.71
211,576
1.74
0
30/07/2019
1.65
1.68
1.60
1.65
115,874
1.65
0
29/07/2019
1.60
1.69
1.58
1.65
175,400
1.65
0
26/07/2019
1.60
1.65
1.59
1.63
166,572
1.63
0
25/07/2019
1.64
1.69
1.58
1.62
278,948
1.62
0
24/07/2019
1.54
1.70
1.54
1.63
384,780
1.61
0
23/07/2019
1.62
1.67
1.52
1.54
304,279
1.55
0
22/07/2019
1.74
1.75
1.57
1.60
344,335
1.70
0
19/07/2019
1.71
1.76
1.67
1.74
210,939
1.71
0
18/07/2019
1.77
1.77
1.67
1.68
196,937
1.72
0
17/07/2019
1.84
1.88
1.76
1.76
170,621
1.82
0
16/07/2019
1.74
1.92
1.73
1.80
245,185
1.80
0
15/07/2019
1.79
1.81
1.66
1.73
342,487
1.72
0
12/07/2019
1.88
1.88
1.78
1.78
276,911
1.81
0
11/07/2019
2.01
2.06
1.85
1.85
371,428
1.91
0
10/07/2019
2.07
2.08
1.96
2.01
336,662
2.00
0
09/07/2019
2.06
2.10
2.00
2.04
262,858
2.04
0
08/07/2019
2.15
2.19
2.08
2.08
138,024
2.11
0
05/07/2019
2.17
2.22
2.13
2.16
155,992
2.17
0
03/07/2019
2.17
2.23
2.15
2.16
153,870
2.18
0
02/07/2019
2.28
2.34
2.13
2.14
295,627
2.19
0
01/07/2019
2.33
2.36
2.19
2.27
383,605
2.27
0
28/06/2019
2.28
2.34
2.23
2.26
1,563,232
2.26
0
27/06/2019
2.29
2.37
2.26
2.26
201,377
2.30
0
26/06/2019
2.39
2.40
2.27
2.27
184,399
2.31
0
25/06/2019
2.41
2.47
2.35
2.36
127,642
2.39
0
24/06/2019
2.43
2.43
2.33
2.41
221,621
2.38
0
21/06/2019
2.31
2.45
2.25
2.45
635,798
2.41
0
20/06/2019
2.46
2.46
2.26
2.30
350,585
2.30
0
19/06/2019
2.33
2.44
2.25
2.42
386,176
2.35
0
18/06/2019
2.48
2.56
2.24
2.26
365,290
2.34
0
17/06/2019
2.43
2.62
2.37
2.47
344,228
2.49
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 September 2019 05:56:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-16 06:56:42 - 2019-09-16 05:56:42 - 1000 - Website: OKAY