Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,367.08 +147.42 (+0.23%) CMC Crypto 200
885.54 0.00 (0.00%)
Kirkland's, Inc. (KIRK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 2.1600 | 2.1914 | 2.0182 | 2.0500 | 2.0500 | 84,292 |
| 15 Apr 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1700 | 2.1700 | 86,200 |
| 12 Apr 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 113,900 |
| 11 Apr 2024 | 2.3600 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 135,100 |
| 10 Apr 2024 | 2.2800 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 32,000 |
| 09 Apr 2024 | 2.2700 | 2.4100 | 2.2700 | 2.3400 | 2.3400 | 129,100 |
| 08 Apr 2024 | 2.3000 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 124,300 |
| 05 Apr 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 72,900 |
| 04 Apr 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 37,600 |
| 03 Apr 2024 | 2.3700 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 91,700 |
| 02 Apr 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 116,300 |
| 01 Apr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 116,300 |
| 28 Mar 2024 | 2.3900 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 126,700 |
| 27 Mar 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 112,500 |
| 26 Mar 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 203,900 |
| 25 Mar 2024 | 2.6200 | 2.6300 | 2.3000 | 2.3300 | 2.3300 | 351,800 |
| 22 Mar 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 394,400 |
| 21 Mar 2024 | 2.9000 | 3.0000 | 2.5000 | 2.5700 | 2.5700 | 806,800 |
| 20 Mar 2024 | 2.4200 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 107,800 |
| 19 Mar 2024 | 2.4800 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 80,800 |
| 18 Mar 2024 | 2.4200 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 137,900 |
| 15 Mar 2024 | 2.6000 | 2.6600 | 2.4500 | 2.4600 | 2.4600 | 310,200 |
| 14 Mar 2024 | 2.5900 | 2.6800 | 2.5100 | 2.5400 | 2.5400 | 120,500 |
| 13 Mar 2024 | 2.5900 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 104,600 |
| 12 Mar 2024 | 2.6500 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 106,900 |
| 11 Mar 2024 | 2.7000 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 63,400 |
| 08 Mar 2024 | 2.7000 | 2.8000 | 2.5800 | 2.6800 | 2.6800 | 77,800 |
| 07 Mar 2024 | 2.6400 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 90,300 |
| 06 Mar 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 55,700 |
| 05 Mar 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 58,900 |
| 04 Mar 2024 | 2.6700 | 2.7800 | 2.6100 | 2.6400 | 2.6400 | 127,100 |
| 01 Mar 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 45,600 |
| 29 Feb 2024 | 2.8600 | 2.8700 | 2.6000 | 2.6700 | 2.6700 | 196,500 |
| 28 Feb 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8100 | 2.8100 | 117,800 |
| 27 Feb 2024 | 2.6200 | 2.8300 | 2.6200 | 2.8100 | 2.8100 | 65,900 |
| 26 Feb 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 40,800 |
| 23 Feb 2024 | 2.5400 | 2.6500 | 2.3800 | 2.6100 | 2.6100 | 255,100 |
| 22 Feb 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 100,200 |
| 21 Feb 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 178,500 |
| 20 Feb 2024 | 2.8200 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 99,900 |
| 16 Feb 2024 | 2.8400 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 164,900 |
| 15 Feb 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 60,100 |
| 14 Feb 2024 | 2.9300 | 2.9500 | 2.8100 | 2.8500 | 2.8500 | 107,500 |
| 13 Feb 2024 | 2.9100 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 70,400 |
| 12 Feb 2024 | 2.8200 | 3.0500 | 2.8200 | 2.9800 | 2.9800 | 308,700 |
| 09 Feb 2024 | 2.8400 | 2.9100 | 2.7400 | 2.8300 | 2.8300 | 45,900 |
| 08 Feb 2024 | 2.8900 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 119,200 |
| 07 Feb 2024 | 3.0700 | 3.0700 | 2.8200 | 2.9100 | 2.9100 | 155,000 |
| 06 Feb 2024 | 2.9800 | 3.1500 | 2.9500 | 3.0700 | 3.0700 | 70,500 |
| 05 Feb 2024 | 3.0500 | 3.1000 | 2.8800 | 3.0100 | 3.0100 | 216,700 |
| 02 Feb 2024 | 3.1500 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 118,000 |
| 01 Feb 2024 | 3.2600 | 3.2600 | 3.0200 | 3.1000 | 3.1000 | 92,100 |
| 31 Jan 2024 | 3.1100 | 3.3000 | 3.0300 | 3.3000 | 3.3000 | 288,500 |
| 30 Jan 2024 | 3.0100 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 156,200 |
| 29 Jan 2024 | 2.9700 | 3.0800 | 2.9400 | 3.0600 | 3.0600 | 97,800 |
| 26 Jan 2024 | 3.0000 | 3.1500 | 2.9600 | 3.0200 | 3.0200 | 206,500 |
| 25 Jan 2024 | 3.0200 | 3.0500 | 2.9100 | 2.9800 | 2.9800 | 49,000 |
| 24 Jan 2024 | 3.1000 | 3.1100 | 2.9100 | 3.0000 | 3.0000 | 41,600 |
| 23 Jan 2024 | 3.0000 | 3.1800 | 2.8900 | 3.0900 | 3.0900 | 119,000 |
| 22 Jan 2024 | 3.0800 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 193,200 |
| 19 Jan 2024 | 2.8000 | 3.0800 | 2.7600 | 3.0300 | 3.0300 | 393,500 |
| 18 Jan 2024 | 2.5600 | 2.6200 | 2.4400 | 2.5200 | 2.5200 | 53,900 |
| 17 Jan 2024 | 2.5100 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 36,800 |
| 16 Jan 2024 | 2.7600 | 2.7800 | 2.5000 | 2.5600 | 2.5600 | 317,200 |
| 12 Jan 2024 | 2.9000 | 2.9300 | 2.7100 | 2.7600 | 2.7600 | 218,700 |
| 11 Jan 2024 | 2.8000 | 2.8800 | 2.6600 | 2.8700 | 2.8700 | 119,100 |
| 10 Jan 2024 | 2.9500 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 75,900 |
| 09 Jan 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 55,400 |
| 08 Jan 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 94,600 |
| 05 Jan 2024 | 3.0200 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 208,200 |
| 04 Jan 2024 | 3.0100 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 109,000 |
| 03 Jan 2024 | 3.1900 | 3.1900 | 2.9500 | 3.0300 | 3.0300 | 99,400 |
| 02 Jan 2024 | 3.0700 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 89,500 |
| 29 Dec 2023 | 3.1300 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 78,200 |
| 28 Dec 2023 | 2.9200 | 3.1400 | 2.9200 | 3.1200 | 3.1200 | 156,400 |
| 27 Dec 2023 | 3.1400 | 3.2600 | 2.9000 | 2.9000 | 2.9000 | 213,600 |
| 26 Dec 2023 | 3.2600 | 3.3700 | 3.1200 | 3.1300 | 3.1300 | 131,900 |
| 22 Dec 2023 | 3.3700 | 3.4300 | 3.2300 | 3.3000 | 3.3000 | 105,700 |
| 21 Dec 2023 | 3.3400 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 68,000 |
| 20 Dec 2023 | 3.4000 | 3.5000 | 3.2200 | 3.2400 | 3.2400 | 118,200 |
| 19 Dec 2023 | 3.3000 | 3.5300 | 3.3000 | 3.4000 | 3.4000 | 252,600 |
| 18 Dec 2023 | 3.2900 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | 94,200 |
| 15 Dec 2023 | 3.1900 | 3.3000 | 3.1500 | 3.2500 | 3.2500 | 111,000 |
| 14 Dec 2023 | 3.2000 | 3.4300 | 3.1100 | 3.2400 | 3.2400 | 394,400 |
| 13 Dec 2023 | 3.1300 | 3.2000 | 2.9700 | 3.1700 | 3.1700 | 129,700 |
| 12 Dec 2023 | 3.0200 | 3.1800 | 3.0000 | 3.1500 | 3.1500 | 234,500 |
| 11 Dec 2023 | 2.8900 | 3.1800 | 2.8000 | 3.0100 | 3.0100 | 289,700 |
| 08 Dec 2023 | 2.6200 | 2.8900 | 2.6100 | 2.8100 | 2.8100 | 188,800 |
| 07 Dec 2023 | 2.8500 | 2.9500 | 2.5700 | 2.6200 | 2.6200 | 211,100 |
| 06 Dec 2023 | 3.2000 | 3.2200 | 2.7800 | 2.8500 | 2.8500 | 260,300 |
| 05 Dec 2023 | 3.3400 | 3.4000 | 3.0500 | 3.2200 | 3.2200 | 183,500 |
| 04 Dec 2023 | 3.0700 | 3.5400 | 3.0000 | 3.3800 | 3.3800 | 567,600 |
| 01 Dec 2023 | 2.5700 | 3.1500 | 2.4800 | 3.1100 | 3.1100 | 591,000 |
| 30 Nov 2023 | 2.5800 | 2.6000 | 2.2800 | 2.4500 | 2.4500 | 393,000 |
| 29 Nov 2023 | 2.3900 | 2.5500 | 2.3200 | 2.4300 | 2.4300 | 273,500 |
| 28 Nov 2023 | 2.2000 | 2.3500 | 2.1900 | 2.3200 | 2.3200 | 131,000 |
| 27 Nov 2023 | 2.2000 | 2.4700 | 2.0300 | 2.1800 | 2.1800 | 389,700 |
| 24 Nov 2023 | 2.0500 | 2.2400 | 2.0100 | 2.2300 | 2.2300 | 88,800 |
| 22 Nov 2023 | 1.9800 | 2.0400 | 1.8800 | 2.0200 | 2.0200 | 79,100 |
| 21 Nov 2023 | 2.0800 | 2.0800 | 1.8600 | 1.9200 | 1.9200 | 159,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.