$KIRK: Kirkland's, Inc. - Common Stock
2024-03-20 KIRK 2024-03-20 06:01:13 2.69 1.82 -0.40% KIRK 2024-03-20 07:00:53 2.64 2.50 -0.40% KIRK 2024-03-20 10:01:27 2.47 2.41 -1.20% KIRK 2024-03-20 11:00:56 2.45 2.41 -2.80% KIRK 2024-03-20 12:01:22 2.50 2.45 -1.60% KIRK 2024-03-20 13:01:07 2.48 2.43 -1.60% KIRK 2024-03-20 14:01:24 2.53 2.51 0.40% KIRK 2024-03-20 15:01:09 2.53 2.52 1.20% KIRK 2024-03-20 16:01:29 2.65 2.41 0.40% KIRK 2024-03-20 20:01:20 0.00 0.00 6.43% 2024-03-21 KIRK 2024-03-21 05:01:10 2.93 1.82 6.43% KIRK 2024-03-21 07:01:17 2.93 2.25 6.43% KIRK 2024-03-21 08:01:18 2.96 2.87 15.26% KIRK 2024-03-21 09:00:59 2.97 2.93 18.47% KIRK 2024-03-21 10:01:25 2.70 2.66 8.03% KIRK 2024-03-21 11:01:13 2.66 2.62 5.22% KIRK 2024-03-21 12:01:24 2.61 2.56 3.21% KIRK 2024-03-21 13:01:05 2.65 2.59 4.82% KIRK 2024-03-21 13:58:03 Kirkland's, Inc. (KIRK) Q4 2023 Earnings Call Transcript KIRK 2024-03-21 14:01:03 2.65 2.62 5.22% KIRK 2024-03-21 15:01:04 2.63 2.59 3.61% KIRK 2024-03-21 16:01:17 2.71 2.51 2.41% KIRK 2024-03-21 17:01:08 2.71 2.51 2.40% KIRK 2024-03-21 18:01:02 2.85 2.51 2.40% KIRK 2024-03-21 20:01:18 0.00 0.00 2.40% 2024-03-22 KIRK 2024-03-22 05:00:59 2.66 2.45 2.40% KIRK 2024-03-22 08:01:16 2.66 2.53 0.00% KIRK 2024-03-22 09:01:10 2.56 2.25 0.00% KIRK 2024-03-22 10:01:29 2.56 2.51 -0.80% KIRK 2024-03-22 11:01:11 2.57 2.54 0.40% KIRK 2024-03-22 12:01:19 2.62 2.52 0.00% KIRK 2024-03-22 13:01:05 2.57 2.54 0.80% KIRK 2024-03-22 14:01:08 2.58 2.50 0.80% KIRK 2024-03-22 15:01:06 2.55 2.51 -0.80% KIRK 2024-03-22 16:01:12 2.65 2.51 -0.80% KIRK 2024-03-22 17:01:02 2.65 2.51 -0.78% KIRK 2024-03-22 20:01:21 0.00 0.00 -0.78% 2024-03-25 KIRK 2024-03-25 05:01:11 2.96 2.24 -0.78% KIRK 2024-03-25 06:01:30 2.94 2.24 -0.78% KIRK 2024-03-25 07:01:19 2.64 2.55 -0.78% KIRK 2024-03-25 10:01:30 2.46 2.45 -3.11% KIRK 2024-03-25 11:01:12 2.44 2.38 -3.50% KIRK 2024-03-25 12:01:21 2.38 2.35 -7.00% KIRK 2024-03-25 13:01:12 2.38 2.37 -6.61% KIRK 2024-03-25 14:01:16 2.38 2.36 -7.00% KIRK 2024-03-25 15:01:21 2.37 2.34 -7.00% KIRK 2024-03-25 16:01:12 2.62 2.30 -8.17% KIRK 2024-03-25 17:00:58 2.62 2.30 -8.27% KIRK 2024-03-25 20:01:18 0.00 0.00 -8.66% 2024-03-26 KIRK 2024-03-26 05:01:00 2.53 2.02 -8.66% KIRK 2024-03-26 06:01:14 2.53 2.11 -8.66% KIRK 2024-03-26 07:01:03 2.41 2.34 7.48% KIRK 2024-03-26 09:01:05 2.40 2.34 7.48% KIRK 2024-03-26 10:01:18 2.37 2.33 0.79% KIRK 2024-03-26 11:01:08 2.35 2.33 0.39% KIRK 2024-03-26 12:01:18 2.39 2.36 1.97% KIRK 2024-03-26 13:01:00 2.39 2.38 1.97% KIRK 2024-03-26 14:01:21 2.40 2.36 2.76% KIRK 2024-03-26 15:00:59 2.39 2.35 1.97% KIRK 2024-03-26 16:01:13 2.42 2.35 2.36% KIRK 2024-03-26 17:00:53 2.42 2.35 2.58% KIRK 2024-03-26 20:01:00 0.00 0.00 2.58% 2024-03-27 KIRK 2024-03-27 05:00:58 3.35 2.15 2.58% KIRK 2024-03-27 06:01:11 3.33 2.40 2.58% KIRK 2024-03-27 07:01:12 2.42 2.22 2.58% KIRK 2024-03-27 08:01:15 2.42 2.36 2.58% KIRK 2024-03-27 10:01:19 2.42 2.35 0.43% KIRK 2024-03-27 11:01:05 2.37 2.35 0.43% KIRK 2024-03-27 12:01:32 2.39 2.37 -0.43% KIRK 2024-03-27 13:01:12 2.38 2.31 -1.29% KIRK 2024-03-27 14:01:16 2.36 2.32 -2.58% KIRK 2024-03-27 15:00:52 2.37 2.35 -0.86% KIRK 2024-03-27 16:00:59 2.42 2.33 -1.29% KIRK 2024-03-27 17:00:53 2.42 2.32 -1.26% KIRK 2024-03-27 20:01:08 0.00 0.00 -1.26% 2024-03-28 KIRK 2024-03-28 05:01:07 2.60 2.37 -1.26% KIRK 2024-03-28 08:01:18 2.39 2.37 -1.26% KIRK 2024-03-28 09:01:03 2.62 2.36 1.26% KIRK 2024-03-28 10:01:05 2.43 2.40 2.09% KIRK 2024-03-28 11:01:06 2.43 2.36 0.84% KIRK 2024-03-28 12:01:21 2.39 2.37 2.09% KIRK 2024-03-28 13:01:03 2.41 2.39 1.26% KIRK 2024-03-28 14:01:09 2.45 2.42 2.93% KIRK 2024-03-28 15:00:58 2.50 2.43 3.77% KIRK 2024-03-28 16:01:17 2.50 2.37 0.84% KIRK 2024-03-28 17:01:05 2.50 2.37 0.85% KIRK 2024-03-28 18:01:05 2.50 2.35 0.85% KIRK 2024-03-28 20:01:02 0.00 0.00 0.85% 2024-04-01 KIRK 2024-04-01 05:01:18 2.49 2.37 0.85% KIRK 2024-04-01 07:01:07 2.49 2.37 2.97% KIRK 2024-04-01 09:01:07 2.49 2.41 2.97% KIRK 2024-04-01 10:01:15 2.44 2.42 0.42% KIRK 2024-04-01 11:01:11 2.43 2.40 0.00% KIRK 2024-04-01 12:01:20 2.43 2.41 0.00% KIRK 2024-04-01 13:01:11 2.46 2.42 2.12% KIRK 2024-04-01 14:01:18 2.43 2.41 0.85% KIRK 2024-04-01 15:01:00 2.46 2.41 -0.42% KIRK 2024-04-01 16:01:14 2.55 2.32 0.85% KIRK 2024-04-01 17:00:55 2.56 2.32 0.83% KIRK 2024-04-01 18:01:15 2.49 2.32 0.83% KIRK 2024-04-01 19:01:16 2.56 2.32 0.83% KIRK 2024-04-01 20:01:03 0.00 0.00 0.83% 2024-04-02 KIRK 2024-04-02 05:00:58 2.47 2.11 0.83% KIRK 2024-04-02 07:01:01 2.47 2.36 0.83% KIRK 2024-04-02 10:01:18 2.50 2.36 -0.83% KIRK 2024-04-02 11:01:03 2.38 2.36 -2.49% KIRK 2024-04-02 12:01:25 2.37 2.32 -4.56% KIRK 2024-04-02 13:01:10 2.36 2.33 -3.32% KIRK 2024-04-02 14:01:24 2.37 2.32 -2.07% KIRK 2024-04-02 15:01:01 2.40 2.35 -3.32% KIRK 2024-04-02 16:01:17 2.55 2.30 -2.49% KIRK 2024-04-02 17:01:08 2.55 2.30 -2.47% KIRK 2024-04-02 18:01:08 2.55 2.25 -2.47% KIRK 2024-04-02 20:01:07 0.00 0.00 -2.47% 2024-04-03 KIRK 2024-04-03 05:00:58 3.23 2.31 -2.47% KIRK 2024-04-03 07:01:12 2.37 2.31 -2.47% KIRK 2024-04-03 09:00:58 2.77 2.11 -0.41% KIRK 2024-04-03 10:01:21 2.39 2.34 0.82% KIRK 2024-04-03 11:01:12 2.35 2.34 -1.23% KIRK 2024-04-03 12:01:13 2.37 2.33 -0.41% KIRK 2024-04-03 13:01:00 2.36 2.33 -1.65% KIRK 2024-04-03 14:01:09 2.35 2.33 -1.65% KIRK 2024-04-03 15:01:13 2.39 2.36 0.82% KIRK 2024-04-03 16:01:16 2.42 2.29 -0.82% KIRK 2024-04-03 17:01:02 2.42 2.29 -0.84% KIRK 2024-04-03 18:01:13 2.50 2.25 -0.84% KIRK 2024-04-03 20:01:08 0.00 0.00 -0.84% 2024-04-04 KIRK 2024-04-04 05:01:06 3.23 2.36 -0.84% KIRK 2024-04-04 06:01:00 2.97 2.36 -0.84% KIRK 2024-04-04 07:01:12 2.77 2.36 -0.84% KIRK 2024-04-04 08:01:11 2.54 2.36 -0.84% KIRK 2024-04-04 09:01:05 2.54 2.13 -0.84% KIRK 2024-04-04 10:01:22 2.43 2.39 2.95% KIRK 2024-04-04 11:01:04 2.42 2.35 1.69% KIRK 2024-04-04 12:01:20 2.41 2.36 1.27% KIRK 2024-04-04 13:01:07 2.40 2.36 0.42% KIRK 2024-04-04 14:01:12 2.40 2.38 1.69% KIRK 2024-04-04 15:01:13 2.33 2.30 -1.27% KIRK 2024-04-04 16:01:16 2.55 2.24 -0.84% KIRK 2024-04-04 17:01:11 2.55 2.24 -0.85% KIRK 2024-04-04 18:01:10 2.56 2.24 -0.85% KIRK 2024-04-04 20:01:14 0.00 0.00 -0.85% 2024-04-05 KIRK 2024-04-05 05:01:06 2.64 2.31 -0.85% KIRK 2024-04-05 09:01:04 2.49 2.34 -0.85% KIRK 2024-04-05 10:01:27 2.37 2.30 -1.28% KIRK 2024-04-05 11:01:07 2.31 2.29 -1.28% KIRK 2024-04-05 12:01:14 2.27 2.25 -2.98% KIRK 2024-04-05 13:01:02 2.29 2.26 -2.55% KIRK 2024-04-05 14:01:21 2.31 2.29 -1.28% KIRK 2024-04-05 15:01:06 2.30 2.27 -1.28% KIRK 2024-04-05 16:01:23 2.48 2.20 -2.55% KIRK 2024-04-05 18:01:12 2.48 2.20 -1.28% KIRK 2024-04-05 20:01:18 0.00 0.00 -1.28% 2024-04-08 KIRK 2024-04-08 05:01:08 2.87 2.21 -1.28% KIRK 2024-04-08 07:01:08 2.37 2.21 -1.28% KIRK 2024-04-08 09:01:38 2.38 2.21 -1.28% KIRK 2024-04-08 10:01:25 2.33 2.27 1.28% KIRK 2024-04-08 11:01:07 2.33 2.31 2.13% KIRK 2024-04-08 13:01:04 2.34 2.32 2.98% KIRK 2024-04-08 14:01:14 2.31 2.28 0.85% KIRK 2024-04-08 15:01:06 2.31 2.29 0.85% KIRK 2024-04-08 16:01:21 2.41 2.22 -0.43% KIRK 2024-04-08 17:01:00 2.41 2.22 -0.44% KIRK 2024-04-08 20:01:12 0.00 0.00 -0.44% 2024-04-09 KIRK 2024-04-09 05:01:04 2.34 1.82 -0.44% KIRK 2024-04-09 07:01:22 2.34 2.27 -0.44% KIRK 2024-04-09 10:01:06 2.31 2.27 0.44% KIRK 2024-04-09 11:00:59 2.37 2.32 4.41% KIRK 2024-04-09 12:01:19 2.36 2.30 3.96% KIRK 2024-04-09 13:01:16 2.37 2.35 4.41% KIRK 2024-04-09 14:01:23 2.36 2.32 4.41% KIRK 2024-04-09 15:01:19 2.36 2.34 4.41% KIRK 2024-04-09 16:01:26 2.40 2.31 3.52% KIRK 2024-04-09 17:01:08 2.40 2.31 3.54% KIRK 2024-04-09 18:01:14 2.40 2.25 3.54% KIRK 2024-04-09 20:01:08 0.00 0.00 3.54% 2024-04-10 KIRK 2024-04-10 05:01:06 2.30 1.82 3.54% KIRK 2024-04-10 07:01:05 2.30 2.26 3.54% KIRK 2024-04-10 09:00:58 2.38 2.28 3.54% KIRK 2024-04-10 10:01:28 2.33 2.26 -1.33% KIRK 2024-04-10 11:01:07 2.32 2.26 -1.33% KIRK 2024-04-10 12:01:08 2.34 2.30 0.44% KIRK 2024-04-10 13:01:10 2.38 2.32 0.88% KIRK 2024-04-10 14:01:17 2.35 2.31 0.88% KIRK 2024-04-10 15:01:06 2.33 2.31 0.88% KIRK 2024-04-10 16:01:15 2.39 2.30 0.00% KIRK 2024-04-10 17:01:00 2.39 2.29 -1.71% KIRK 2024-04-10 18:01:02 2.50 2.27 -1.71% KIRK 2024-04-10 20:01:13 0.00 0.00 -1.71% 2024-04-11 KIRK 2024-04-11 05:01:22 3.23 2.43 3.85% KIRK 2024-04-11 07:01:06 2.47 2.43 3.85% KIRK 2024-04-11 08:01:18 2.47 2.14 3.85% KIRK 2024-04-11 09:00:58 2.47 2.43 3.42% KIRK 2024-04-11 10:01:16 2.38 2.36 0.43% KIRK 2024-04-11 11:01:00 2.33 2.29 -0.43% KIRK 2024-04-11 12:01:25 2.34 2.29 -0.43% KIRK 2024-04-11 13:01:06 2.32 2.25 0.00% KIRK 2024-04-11 14:01:08 2.33 2.32 -0.43% KIRK 2024-04-11 15:01:12 2.33 2.32 0.00% KIRK 2024-04-11 16:01:07 2.50 2.29 0.43% KIRK 2024-04-11 18:01:18 2.50 2.27 0.43% KIRK 2024-04-11 20:01:16 0.00 0.00 0.43% 2024-04-12 KIRK 2024-04-12 04:01:19 0.00 2.23 0.43% KIRK 2024-04-12 05:01:17 2.47 1.82 0.43% KIRK 2024-04-12 07:00:59 2.47 2.38 0.43% KIRK 2024-04-12 09:00:50 2.39 2.22 0.43% KIRK 2024-04-12 10:01:30 2.40 2.33 1.71% KIRK 2024-04-12 11:01:10 2.35 2.30 0.43% KIRK 2024-04-12 12:00:59 2.33 2.30 0.43% KIRK 2024-04-12 13:01:04 2.34 2.32 -0.43% KIRK 2024-04-12 14:01:02 2.36 2.32 0.43% KIRK 2024-04-12 15:01:05 2.32 2.30 -2.14% KIRK 2024-04-12 16:01:22 2.34 2.27 -0.43% KIRK 2024-04-12 17:01:03 2.47 2.27 -0.43% KIRK 2024-04-12 18:01:11 2.50 2.27 -0.43% KIRK 2024-04-12 20:01:10 0.00 0.00 -0.43% 2024-04-15 KIRK 2024-04-15 05:00:56 3.22 1.82 -0.43% KIRK 2024-04-15 06:01:21 2.47 1.82 -0.43% KIRK 2024-04-15 07:01:04 2.47 2.26 -0.43% KIRK 2024-04-15 08:01:07 2.43 2.26 -0.43% KIRK 2024-04-15 09:00:57 2.43 2.28 -0.43% KIRK 2024-04-15 10:01:27 2.34 2.26 0.43% KIRK 2024-04-15 11:01:11 2.28 2.25 -2.98% KIRK 2024-04-15 12:01:12 2.25 2.22 -3.83% KIRK 2024-04-15 13:01:09 2.22 2.20 -5.11% KIRK 2024-04-15 14:01:11 2.19 2.17 -7.23% KIRK 2024-04-15 15:01:08 2.18 2.15 -6.81% KIRK 2024-04-15 16:01:16 2.32 2.11 -7.23% KIRK 2024-04-15 17:01:00 2.32 2.11 -7.26% KIRK 2024-04-15 18:01:13 2.34 2.11 -7.26% KIRK 2024-04-15 20:01:17 0.00 0.00 -9.40% 2024-04-16 KIRK 2024-04-16 05:00:55 2.24 2.01 -9.40% KIRK 2024-04-16 06:01:09 2.24 2.15 -9.40% KIRK 2024-04-16 08:01:11 2.24 2.01 -9.40% KIRK 2024-04-16 09:00:57 2.54 2.12 -9.40% KIRK 2024-04-16 10:01:09 2.16 2.15 -0.43% KIRK 2024-04-16 11:01:02 2.09 2.05 -3.42% KIRK 2024-04-16 12:01:11 2.07 2.02 -6.41% KIRK 2024-04-16 13:00:51 2.05 2.04 -4.27% KIRK 2024-04-16 14:01:05 2.05 2.02 -5.13% KIRK 2024-04-16 15:01:03 2.05 2.02 -5.56% KIRK 2024-04-16 16:01:24 2.16 2.01 -5.13% KIRK 2024-04-16 17:01:07 2.16 2.01 -5.53% KIRK 2024-04-16 18:01:15 2.27 2.01 -5.53% KIRK 2024-04-16 19:01:15 2.27 2.01 -3.23% KIRK 2024-04-16 20:01:12 0.00 0.00 -3.23% 2024-04-17 KIRK 2024-04-17 05:01:11 3.22 2.06 -3.23% KIRK 2024-04-17 06:01:15 3.22 2.06 0.46% KIRK 2024-04-17 07:01:06 2.24 2.06 0.46% KIRK 2024-04-17 10:01:21 2.08 2.06 2.30% KIRK 2024-04-17 11:01:01 2.04 2.01 -0.92% KIRK 2024-04-17 12:01:14 2.02 2.01 -0.92% KIRK 2024-04-17 13:01:07 1.98 1.92 -7.83% KIRK 2024-04-17 14:01:17 2.00 1.96 -2.30% KIRK 2024-04-17 15:01:02 2.00 1.94 -2.30% KIRK 2024-04-17 16:01:11 2.00 1.90 -4.15% KIRK 2024-04-17 17:01:13 2.00 1.92 -4.39% KIRK 2024-04-17 18:01:11 2.04 1.90 -4.39% KIRK 2024-04-17 20:01:11 0.00 0.00 -4.39% 2024-04-18 KIRK 2024-04-18 04:01:05 1.93 0.00 -4.39% KIRK 2024-04-18 05:00:52 1.96 1.42 -4.39% KIRK 2024-04-18 07:01:04 2.07 1.74 -4.39% KIRK 2024-04-18 09:01:02 2.06 1.74 -4.39% KIRK 2024-04-18 10:01:22 1.97 1.95 0.00% KIRK 2024-04-18 11:00:58 1.99 1.95 0.00% KIRK 2024-04-18 12:01:07 1.97 1.95 0.00% KIRK 2024-04-18 13:01:09 1.98 1.96 0.00% KIRK 2024-04-18 14:01:24 1.96 1.94 -0.49% KIRK 2024-04-18 15:01:03 1.96 1.95 -0.49% KIRK 2024-04-18 16:01:14 1.99 1.95 0.49% KIRK 2024-04-18 17:01:04 1.95 1.90 -1.02% KIRK 2024-04-18 19:01:05 2.27 1.90 -0.51% KIRK 2024-04-18 20:01:17 0.00 0.00 -0.51% 2024-04-19 KIRK 2024-04-19 05:01:03 3.15 1.38 -0.51%