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, 2017 3.900 4.050 3.800 4.000 79,613 +0.15(+3.90%)
May 30, 2017 4.000 4.054 3.850 3.850 135,016 -0.20(-4.94%)
May 26, 2017 4.200 4.200 3.950 4.050 122,801 -0.10(-2.41%)
May 25, 2017 4.000 4.300 4.000 4.150 151,103 +0.15(+3.75%)
May 24, 2017 4.000 4.050 3.950 4.000 169,706 +0.00(+0.00%)
May 23, 2017 4.100 4.200 3.950 4.000 88,905 -0.10(-2.44%)
May 22, 2017 4.200 4.250 4.100 4.100 96,381 -0.15(-3.53%)
May 19, 2017 4.300 4.400 4.200 4.250 115,111 -0.05(-1.16%)
May 18, 2017 4.432 4.432 4.250 4.300 207,655 -0.10(-2.27%)
May 17, 2017 4.600 4.650 4.400 4.400 145,425 -0.20(-4.35%)
May 16, 2017 4.950 5.000 4.550 4.600 149,727 -0.25(-5.15%)
May 15, 2017 5.000 5.050 4.800 4.850 132,086 -0.15(-3.00%)
May 12, 2017 5.000 5.125 4.750 5.000 165,188 +0.15(+3.09%)
May 11, 2017 4.750 4.900 4.700 4.850 200,401 +0.15(+3.19%)
May 10, 2017 4.700 4.700 4.550 4.700 99,440 +0.00(+0.00%)
May 09, 2017 4.950 5.000 4.550 4.700 393,284 -0.65(-12.15%)
May 08, 2017 5.400 5.400 5.250 5.350 78,287 +0.00(+0.00%)
May 05, 2017 5.350 5.500 5.350 5.350 91,727 -0.05(-0.93%)
May 04, 2017 5.550 5.550 5.305 5.400 100,252 -0.20(-3.57%)
May 03, 2017 5.500 5.600 5.350 5.600 104,902 +0.10(+1.82%)
May 02, 2017 5.642 5.700 5.450 5.500 113,972 -0.05(-0.90%)
May 01, 2017 5.700 5.784 5.500 5.550 303,219 -0.15(-2.63%)
Apr 28, 2017 5.950 5.954 5.700 5.700 148,901 -0.25(-4.20%)
Apr 27, 2017 6.050 6.100 5.850 5.950 41,321 -0.10(-1.65%)
Apr 26, 2017 5.900 6.050 5.800 6.050 85,993 +0.15(+2.54%)
Apr 25, 2017 5.550 5.910 5.550 5.900 69,279 +0.35(+6.31%)
Apr 24, 2017 5.500 5.600 5.400 5.550 51,389 +0.15(+2.78%)
Apr 21, 2017 5.450 5.550 5.350 5.400 171,854 -0.05(-0.92%)
Apr 20, 2017 5.300 5.500 5.300 5.450 115,566 +0.20(+3.81%)
Apr 19, 2017 5.350 5.350 5.200 5.250 150,773 -0.10(-1.87%)
Apr 18, 2017 5.450 5.450 5.200 5.350 65,489 -0.10(-1.83%)
Apr 17, 2017 5.500 5.500 5.350 5.450 51,549 +0.00(+0.00%)
Apr 13, 2017 5.550 5.600 5.450 5.450 35,366 -0.10(-1.80%)
Apr 12, 2017 5.550 5.600 5.500 5.550 41,280 +0.00(+0.00%)
Apr 11, 2017 5.600 5.700 5.500 5.550 63,350 -0.05(-0.89%)
Apr 10, 2017 5.650 5.700 5.550 5.600 64,257 -0.05(-0.88%)
Apr 07, 2017 5.400 5.950 5.400 5.650 262,177 +0.25(+4.63%)
Apr 06, 2017 5.500 5.575 5.350 5.400 209,812 -0.10(-1.82%)
Apr 05, 2017 5.950 5.950 5.450 5.500 155,561 -0.40(-6.78%)
Apr 04, 2017 6.300 6.300 5.800 5.900 160,231 -0.45(-7.09%)
Apr 03, 2017 6.250 6.500 6.200 6.350 75,798 +0.05(+0.79%)
Mar 31, 2017 6.250 6.500 6.100 6.300 138,987 +0.05(+0.80%)
Mar 30, 2017 6.100 6.300 6.100 6.250 103,224 +0.10(+1.63%)
Mar 29, 2017 6.050 6.500 6.000 6.150 180,421 +0.15(+2.50%)
Mar 28, 2017 5.950 6.250 5.850 6.000 208,006 +0.05(+0.84%)
Mar 27, 2017 5.800 6.050 5.800 5.950 79,902 +0.15(+2.59%)
Mar 24, 2017 5.850 6.000 5.750 5.800 106,079 -0.10(-1.69%)
Mar 23, 2017 5.950 6.175 5.800 5.900 237,507 -0.05(-0.84%)
Mar 22, 2017 6.000 6.050 5.800 5.950 78,027 -0.10(-1.65%)
Mar 21, 2017 6.150 6.200 5.850 6.050 119,124 -0.15(-2.42%)
Mar 20, 2017 6.200 6.300 6.000 6.200 130,196 -0.05(-0.80%)
Mar 17, 2017 6.200 6.400 6.200 6.250 101,390 +0.05(+0.81%)
Mar 16, 2017 6.250 6.300 6.150 6.200 87,248 +0.00(+0.00%)
Mar 15, 2017 6.100 6.300 6.045 6.200 58,685 +0.15(+2.48%)
Mar 14, 2017 6.200 6.200 6.000 6.050 52,459 -0.10(-1.63%)
Mar 13, 2017 6.250 6.250 6.100 6.150 21,021 -0.10(-1.60%)
Mar 10, 2017 6.350 6.450 6.250 6.250 86,318 -0.10(-1.57%)
Mar 09, 2017 6.350 6.400 6.250 6.350 81,711 +0.05(+0.79%)
Mar 08, 2017 6.350 6.500 6.200 6.300 191,726 +0.05(+0.80%)
Mar 07, 2017 6.150 6.450 6.100 6.250 400,050 +0.10(+1.63%)
Mar 06, 2017 6.100 6.250 6.100 6.150 93,726 +0.00(+0.00%)
Mar 03, 2017 6.350 6.450 6.150 6.150 122,729 -0.15(-2.38%)
Mar 02, 2017 6.550 6.600 6.125 6.300 257,451 -0.30(-4.55%)
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.