Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kona Grill Inc (NQ: KONA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 5.380 5.750 5.220 5.700 20,185 +0.19(+3.45%)
Apr 28, 2011 5.530 5.700 5.300 5.510 88,098 +0.10(+1.85%)
Apr 27, 2011 5.430 5.590 5.360 5.410 6,050 +0.10(+1.88%)
Apr 26, 2011 5.230 5.310 5.160 5.310 2,712 +0.15(+2.91%)
Apr 25, 2011 5.240 5.260 5.160 5.160 5,030 -0.14(-2.64%)
Apr 21, 2011 5.270 5.300 5.270 5.300 6,804 +0.00(+0.00%)
Apr 20, 2011 4.990 5.300 4.990 5.300 5,285 +0.30(+6.00%)
Apr 19, 2011 4.970 5.040 4.970 5.000 15,317 +0.10(+2.04%)
Apr 18, 2011 4.790 5.000 4.790 4.900 12,741 +0.08(+1.66%)
Apr 15, 2011 4.850 4.900 4.810 4.820 1,908 -0.05(-1.11%)
Apr 14, 2011 4.870 4.910 4.850 4.874 6,346 -0.05(-1.02%)
Apr 13, 2011 5.110 5.110 4.830 4.924 13,855 -0.20(-3.83%)
Apr 12, 2011 5.140 5.160 5.000 5.120 18,400 -0.06(-1.14%)
Apr 11, 2011 5.090 5.190 5.090 5.179 17,200 +0.17(+3.37%)
Apr 08, 2011 4.970 5.150 4.930 5.010 13,772 +0.03(+0.60%)
Apr 07, 2011 4.972 4.980 4.972 4.980 540 -0.05(-0.99%)
Apr 06, 2011 5.010 5.030 5.010 5.030 1,111 -0.06(-1.18%)
Apr 05, 2011 4.710 5.090 4.710 5.090 5,494 +0.13(+2.62%)
Apr 04, 2011 5.110 5.110 4.850 4.960 6,345 -0.12(-2.44%)
Apr 01, 2011 5.200 5.200 5.011 5.084 7,080 -0.17(-3.16%)
Mar 31, 2011 4.990 5.250 4.990 5.250 13,834 +0.23(+4.58%)
Mar 30, 2011 4.980 5.020 4.970 5.020 4,920 +0.10(+2.03%)
Mar 29, 2011 4.894 4.920 4.894 4.920 450 +0.05(+1.03%)
Mar 28, 2011 5.050 5.050 4.780 4.870 8,095 -0.13(-2.60%)
Mar 25, 2011 4.790 5.050 4.450 5.000 56,916 +0.24(+5.04%)
Mar 24, 2011 4.350 4.800 4.350 4.760 24,820 +0.51(+12.00%)
Mar 23, 2011 4.320 4.320 4.250 4.250 761 -0.11(-2.52%)
Mar 22, 2011 4.240 4.370 4.070 4.360 7,495 +0.16(+3.81%)
Mar 21, 2011 4.210 4.420 4.200 4.200 6,800 -0.19(-4.33%)
Mar 18, 2011 4.130 4.390 4.130 4.390 3,951 +0.25(+6.04%)
Mar 17, 2011 4.220 4.390 4.040 4.140 18,500 +0.00(+0.00%)
Mar 16, 2011 4.220 4.220 4.100 4.140 10,702 -0.15(-3.50%)
Mar 15, 2011 4.350 4.359 4.090 4.290 11,911 -0.08(-1.83%)
Mar 14, 2011 4.390 4.430 4.370 4.370 7,200 -0.03(-0.68%)
Mar 11, 2011 4.370 4.430 4.360 4.400 2,350 -0.05(-1.12%)
Mar 10, 2011 4.640 4.640 4.450 4.450 2,015 -0.17(-3.68%)
Mar 09, 2011 4.842 4.850 4.620 4.620 1,996 -0.25(-5.13%)
Mar 08, 2011 4.640 4.870 4.640 4.870 6,144 +0.24(+5.18%)
Mar 07, 2011 4.710 4.710 4.630 4.630 416 -0.07(-1.49%)
Mar 04, 2011 4.640 4.721 4.570 4.700 16,963 -0.00(-0.00%)
Mar 03, 2011 4.930 4.930 4.700 4.700 9,519 -0.17(-3.49%)
Mar 02, 2011 4.940 4.960 4.690 4.870 1,195 -0.10(-2.11%)
Mar 01, 2011 5.200 5.200 4.810 4.975 6,311 -0.26(-4.88%)
Feb 28, 2011 5.220 5.231 5.020 5.230 5,010 +0.08(+1.55%)
Feb 25, 2011 5.050 5.190 5.010 5.150 12,810 +0.09(+1.78%)
Feb 24, 2011 4.930 5.120 4.870 5.060 16,896 +0.12(+2.43%)
Feb 23, 2011 4.890 5.130 4.850 4.940 7,160 +0.03(+0.61%)
Feb 22, 2011 5.040 5.040 4.650 4.910 18,532 -0.19(-3.73%)
Feb 18, 2011 4.683 5.390 4.683 5.100 31,425 +0.14(+2.86%)
Feb 17, 2011 4.960 5.189 4.650 4.958 14,320 +0.01(+0.16%)
Feb 16, 2011 5.070 5.090 4.850 4.950 5,380 -0.10(-1.98%)
Feb 15, 2011 5.220 5.220 4.850 5.050 41,245 -0.17(-3.26%)
Feb 14, 2011 5.490 5.500 5.160 5.220 22,444 -0.15(-2.79%)
Feb 11, 2011 4.910 5.800 4.910 5.370 131,347 +0.23(+4.48%)
Feb 10, 2011 5.060 5.190 5.000 5.140 21,771 +0.12(+2.39%)
Feb 09, 2011 5.050 5.160 5.000 5.020 21,151 -0.01(-0.20%)
Feb 08, 2011 4.990 5.180 4.990 5.030 22,730 +0.00(+0.00%)
Feb 07, 2011 4.940 5.030 4.910 5.030 29,280 +0.10(+2.03%)
Feb 04, 2011 4.990 4.990 4.900 4.930 2,120 -0.03(-0.60%)
Feb 03, 2011 4.900 5.000 4.900 4.960 20,899 +0.11(+2.27%)
Feb 02, 2011 4.850 5.000 4.850 4.850 25,740 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.