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 (%)
May 31, 2016 12.35 12.70 11.88 12.61 176,315 +0.37(+3.02%)
May 27, 2016 12.50 12.24 12.24 12.24 130,400 -0.09(-0.73%)
May 26, 2016 12.17 12.69 11.89 12.33 121,924 +0.13(+1.07%)
May 25, 2016 11.77 12.21 11.44 12.20 147,799 +0.43(+3.65%)
May 24, 2016 11.43 11.85 11.09 11.77 122,136 +0.42(+3.70%)
May 23, 2016 11.04 11.71 11.04 11.35 103,344 +0.04(+0.35%)
May 20, 2016 10.96 11.55 10.84 11.31 129,373 +0.39(+3.57%)
May 19, 2016 11.11 11.33 10.89 10.92 95,074 -0.23(-2.06%)
May 18, 2016 10.95 11.44 10.85 11.15 131,489 +0.17(+1.55%)
May 17, 2016 11.53 11.72 10.81 10.98 156,280 -0.56(-4.85%)
May 16, 2016 11.97 11.99 11.50 11.54 135,482 -0.34(-2.86%)
May 13, 2016 11.85 12.13 11.61 11.88 89,595 +0.03(+0.25%)
May 12, 2016 11.91 12.05 11.65 11.85 94,234 -0.02(-0.17%)
May 11, 2016 12.20 12.37 11.72 11.87 93,544 -0.34(-2.78%)
May 10, 2016 12.11 12.40 11.90 12.21 162,966 +0.18(+1.50%)
May 09, 2016 11.13 12.43 11.13 12.03 225,721 +0.91(+8.18%)
May 06, 2016 11.36 11.69 10.64 11.12 257,362 -0.32(-2.80%)
May 05, 2016 12.77 13.35 11.07 11.44 686,995 -1.78(-13.46%)
May 04, 2016 13.32 13.49 13.13 13.22 102,948 -0.12(-0.90%)
May 03, 2016 13.17 13.49 13.03 13.34 85,066 +0.13(+0.98%)
May 02, 2016 13.33 13.59 13.11 13.21 68,991 -0.11(-0.83%)
Apr 29, 2016 13.10 13.72 13.06 13.32 50,986 +0.15(+1.14%)
Apr 28, 2016 13.39 13.69 13.11 13.17 111,668 -0.25(-1.86%)
Apr 27, 2016 13.76 13.77 13.27 13.42 90,037 -0.37(-2.68%)
Apr 26, 2016 13.73 14.03 13.51 13.79 81,323 +0.14(+1.03%)
Apr 25, 2016 14.09 14.09 13.41 13.65 66,335 -0.43(-3.05%)
Apr 22, 2016 13.74 14.15 13.60 14.08 62,184 +0.40(+2.92%)
Apr 21, 2016 13.94 14.37 13.52 13.68 61,538 -0.34(-2.43%)
Apr 20, 2016 13.55 14.08 13.50 14.02 95,157 +0.44(+3.24%)
Apr 19, 2016 13.91 13.94 13.52 13.58 121,795 -0.32(-2.30%)
Apr 18, 2016 13.49 13.95 13.35 13.90 160,339 +0.45(+3.35%)
Apr 15, 2016 13.41 13.66 13.35 13.45 49,172 -0.04(-0.30%)
Apr 14, 2016 13.55 13.66 13.07 13.49 51,051 -0.16(-1.17%)
Apr 13, 2016 13.16 13.68 12.88 13.65 77,124 +0.51(+3.88%)
Apr 12, 2016 13.00 13.23 12.84 13.14 121,795 +0.14(+1.08%)
Apr 11, 2016 12.90 13.59 12.90 13.00 62,917 -0.25(-1.89%)
Apr 08, 2016 13.63 13.63 12.98 13.25 64,896 +0.00(+0.00%)
Apr 07, 2016 13.17 13.38 12.86 13.25 87,959 -0.11(-0.82%)
Apr 06, 2016 13.11 13.55 13.11 13.36 67,369 +0.24(+1.83%)
Apr 05, 2016 13.36 13.46 12.98 13.12 85,859 -0.35(-2.60%)
Apr 04, 2016 13.02 13.49 12.93 13.47 103,877 +0.51(+3.94%)
Apr 01, 2016 12.76 13.12 12.75 12.96 71,739 +0.01(+0.08%)
Mar 31, 2016 12.78 13.21 12.72 12.95 104,037 +0.20(+1.57%)
Mar 30, 2016 12.76 13.01 12.57 12.75 101,054 +0.08(+0.63%)
Mar 29, 2016 12.14 12.82 12.02 12.67 119,004 +0.50(+4.11%)
Mar 28, 2016 12.10 12.50 11.98 12.17 332,539 +0.08(+0.66%)
Mar 24, 2016 12.12 12.09 12.09 12.09 64,500 -0.08(-0.66%)
Mar 23, 2016 12.71 13.00 12.15 12.17 302,515 -0.66(-5.14%)
Mar 22, 2016 12.57 13.04 12.50 12.83 71,953 +0.14(+1.10%)
Mar 21, 2016 12.90 13.04 12.54 12.69 177,358 -0.23(-1.78%)
Mar 18, 2016 13.01 13.18 12.26 12.92 141,163 -0.04(-0.31%)
Mar 17, 2016 12.84 13.37 12.69 12.96 142,530 +0.25(+1.97%)
Mar 16, 2016 12.71 12.72 12.34 12.71 86,026 -0.04(-0.31%)
Mar 15, 2016 12.86 13.22 12.67 12.75 105,800 -0.29(-2.22%)
Mar 14, 2016 13.06 13.34 12.93 13.04 110,664 -0.02(-0.15%)
Mar 11, 2016 12.78 13.35 12.48 13.06 150,752 +0.45(+3.57%)
Mar 10, 2016 13.33 13.33 12.52 12.61 99,017 -0.64(-4.83%)
Mar 09, 2016 14.02 14.80 13.20 13.25 96,324 -0.77(-5.49%)
Mar 08, 2016 14.28 14.36 13.90 14.02 154,488 -0.33(-2.30%)
Mar 07, 2016 13.15 14.42 12.93 14.35 164,775 +1.05(+7.89%)
Mar 04, 2016 12.27 13.35 11.85 13.30 238,765 +1.03(+8.39%)
Mar 03, 2016 12.72 12.74 11.07 12.27 895,494 -0.58(-4.51%)
Mar 02, 2016 14.34 14.96 12.52 12.85 755,913 -2.27(-15.01%)
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.