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 (%)
Jul 29, 2011 7.530 7.620 7.275 7.360 42,228 -0.34(-4.42%)
Jul 28, 2011 7.040 7.750 6.810 7.700 111,653 +0.56(+7.84%)
Jul 27, 2011 6.710 7.390 6.710 7.140 226,131 +0.50(+7.53%)
Jul 26, 2011 6.900 6.900 6.640 6.640 20,695 -0.27(-3.91%)
Jul 25, 2011 6.720 7.090 6.720 6.910 37,189 +0.10(+1.47%)
Jul 22, 2011 6.800 6.840 6.700 6.810 27,711 +0.05(+0.81%)
Jul 21, 2011 7.570 7.580 6.680 6.755 79,315 -0.76(-10.17%)
Jul 20, 2011 7.580 7.692 7.420 7.520 96,036 +0.02(+0.27%)
Jul 19, 2011 7.130 7.500 7.050 7.500 103,148 +0.53(+7.60%)
Jul 18, 2011 6.720 7.170 6.600 6.970 71,670 +0.25(+3.72%)
Jul 15, 2011 6.590 6.750 6.550 6.720 120,534 +0.27(+4.19%)
Jul 14, 2011 6.350 6.550 6.295 6.450 31,709 +0.16(+2.54%)
Jul 13, 2011 6.320 6.620 6.170 6.290 44,057 -0.06(-0.94%)
Jul 12, 2011 6.070 6.400 6.070 6.350 29,317 +0.18(+2.92%)
Jul 11, 2011 5.910 6.190 5.910 6.170 16,323 +0.16(+2.66%)
Jul 08, 2011 5.930 6.030 5.892 6.010 6,960 +0.00(+0.00%)
Jul 07, 2011 5.900 6.150 5.860 6.010 33,742 +0.07(+1.18%)
Jul 06, 2011 5.940 5.950 5.850 5.940 8,379 +0.00(+0.00%)
Jul 05, 2011 5.970 6.010 5.170 5.940 22,815 -0.09(-1.49%)
Jul 01, 2011 5.600 6.060 5.600 6.030 472,481 +0.44(+7.87%)
Jun 30, 2011 5.420 5.620 5.410 5.590 21,300 +0.15(+2.76%)
Jun 29, 2011 5.370 5.490 5.370 5.440 11,116 +0.00(+0.00%)
Jun 28, 2011 5.330 5.490 5.220 5.440 55,350 +0.06(+1.12%)
Jun 27, 2011 4.920 5.380 4.900 5.380 71,651 +0.46(+9.35%)
Jun 24, 2011 4.410 4.930 4.410 4.920 77,306 +0.47(+10.56%)
Jun 23, 2011 4.500 4.500 4.220 4.450 23,548 +0.20(+4.71%)
Jun 22, 2011 4.360 4.500 4.220 4.250 40,812 -0.08(-1.85%)
Jun 21, 2011 4.270 4.480 4.270 4.330 42,260 +0.11(+2.61%)
Jun 20, 2011 4.320 4.330 4.120 4.220 26,461 -0.02(-0.47%)
Jun 17, 2011 4.240 4.300 4.170 4.240 23,021 +0.03(+0.71%)
Jun 16, 2011 4.230 4.330 3.970 4.210 37,393 -0.04(-0.94%)
Jun 15, 2011 4.110 4.260 4.110 4.250 32,143 +0.17(+4.16%)
Jun 14, 2011 4.090 4.470 4.030 4.080 30,471 -0.15(-3.55%)
Jun 13, 2011 4.490 4.490 3.980 4.230 70,725 -0.21(-4.73%)
Jun 10, 2011 4.610 4.780 4.400 4.440 115,885 -0.14(-3.06%)
Jun 09, 2011 4.430 5.150 4.425 4.580 123,802 +0.24(+5.53%)
Jun 08, 2011 4.430 4.430 4.300 4.340 28,100 -0.09(-2.03%)
Jun 07, 2011 4.690 4.700 4.430 4.430 51,616 -0.25(-5.34%)
Jun 06, 2011 4.710 4.710 4.680 4.680 1,660 -0.05(-1.14%)
Jun 03, 2011 4.610 4.850 4.580 4.734 11,785 -0.17(-3.39%)
May 24, 2011 4.870 4.920 4.800 4.900 2,700 +0.00(+0.00%)
May 23, 2011 4.780 4.970 4.780 4.900 949 +0.00(+0.00%)
May 20, 2011 4.880 4.950 4.880 4.900 2,450 +0.01(+0.20%)
May 19, 2011 4.940 4.980 4.750 4.890 3,681 -0.08(-1.61%)
May 18, 2011 4.860 5.010 4.820 4.970 19,198 +0.11(+2.26%)
May 17, 2011 4.940 5.010 4.570 4.860 38,491 -0.09(-1.82%)
May 16, 2011 4.980 5.220 4.950 4.950 3,291 -0.04(-0.80%)
May 13, 2011 5.120 5.169 4.900 4.990 9,867 -0.14(-2.73%)
May 12, 2011 5.160 5.160 5.090 5.130 3,136 +0.00(+0.00%)
May 11, 2011 5.190 5.240 5.060 5.130 2,000 -0.02(-0.47%)
May 10, 2011 5.250 5.270 5.140 5.154 2,814 -0.10(-1.83%)
May 09, 2011 5.070 5.290 5.070 5.250 7,930 +0.17(+3.35%)
May 06, 2011 5.290 5.290 5.000 5.080 18,404 -0.12(-2.31%)
May 05, 2011 5.210 5.350 5.200 5.200 27,969 -0.06(-1.14%)
May 04, 2011 5.340 5.340 5.221 5.260 3,173 -0.08(-1.50%)
May 03, 2011 5.480 5.520 5.340 5.340 5,310 -0.12(-2.20%)
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.