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 (%)
Jan 31, 2006 9.490 9.600 9.410 9.600 49,362 +0.00(+0.00%)
Jan 30, 2006 9.700 9.700 9.230 9.600 9,206 -0.10(-1.03%)
Jan 27, 2006 9.700 9.930 9.600 9.700 23,079 +0.10(+1.04%)
Jan 26, 2006 9.360 9.740 9.330 9.600 19,525 +0.10(+1.05%)
Jan 25, 2006 9.350 9.730 9.050 9.500 40,771 +0.31(+3.37%)
Jan 24, 2006 9.150 9.730 9.010 9.190 15,778 +0.11(+1.21%)
Jan 23, 2006 8.700 9.380 8.700 9.080 14,338 +0.48(+5.58%)
Jan 20, 2006 8.560 8.750 8.500 8.600 11,401 +0.02(+0.23%)
Jan 19, 2006 8.997 8.997 8.580 8.580 10,840 -0.20(-2.28%)
Jan 18, 2006 8.850 9.260 8.560 8.780 44,616 -0.17(-1.90%)
Jan 17, 2006 9.940 9.940 8.910 8.950 46,855 -0.80(-8.21%)
Jan 13, 2006 10.22 10.27 9.660 9.750 22,950 -0.35(-3.47%)
Jan 12, 2006 9.510 10.16 9.510 10.10 13,900 +0.45(+4.66%)
Jan 11, 2006 9.500 10.00 9.500 9.650 6,129 +0.28(+2.99%)
Jan 10, 2006 9.510 9.720 9.270 9.370 15,807 -0.31(-3.20%)
Jan 09, 2006 10.16 10.19 9.500 9.680 20,082 -0.25(-2.52%)
Jan 06, 2006 9.050 10.50 9.050 9.930 31,218 +0.23(+2.37%)
Jan 05, 2006 9.450 9.850 9.400 9.700 12,853 +0.10(+1.04%)
Jan 04, 2006 9.500 9.880 9.500 9.600 18,639 +0.00(+0.00%)
Jan 03, 2006 8.500 9.940 8.500 9.600 66,816 +1.10(+12.94%)
Dec 30, 2005 8.280 8.800 8.250 8.500 87,408 +0.19(+2.29%)
Dec 29, 2005 7.500 8.310 7.250 8.310 255,261 -0.44(-5.03%)
Dec 28, 2005 9.000 9.077 8.750 8.750 20,100 -0.26(-2.89%)
Dec 27, 2005 9.990 9.990 8.800 9.010 49,300 -0.74(-7.59%)
Dec 23, 2005 10.03 10.15 9.750 9.750 8,453 -0.33(-3.27%)
Dec 22, 2005 10.12 10.15 10.03 10.08 2,194 -0.02(-0.20%)
Dec 21, 2005 10.26 10.31 10.10 10.10 6,300 -0.40(-3.81%)
Dec 20, 2005 10.20 10.50 10.20 10.50 6,600 +0.10(+0.96%)
Dec 19, 2005 10.89 10.89 9.980 10.40 21,996 -0.06(-0.57%)
Dec 16, 2005 10.65 10.65 10.23 10.46 5,161 -0.19(-1.78%)
Dec 15, 2005 10.77 10.77 10.65 10.65 2,100 -0.15(-1.39%)
Dec 14, 2005 10.65 10.80 10.65 10.80 5,450 +0.00(+0.00%)
Dec 13, 2005 10.75 10.89 10.75 10.80 9,150 +0.06(+0.56%)
Dec 12, 2005 10.78 10.80 10.67 10.74 1,295 -0.04(-0.37%)
Dec 09, 2005 10.75 10.78 10.75 10.78 200 -0.07(-0.65%)
Dec 08, 2005 10.63 10.90 10.63 10.85 9,395 -0.05(-0.46%)
Dec 07, 2005 10.80 10.90 10.80 10.90 5,467 +0.06(+0.55%)
Dec 06, 2005 10.75 10.85 10.75 10.84 5,000 +0.00(+0.05%)
Dec 05, 2005 10.75 10.84 10.75 10.84 3,615 +0.04(+0.32%)
Dec 02, 2005 10.71 10.80 10.70 10.80 4,700 +0.10(+0.93%)
Dec 01, 2005 10.70 10.80 10.70 10.70 9,419 +0.00(+0.00%)
Nov 30, 2005 10.75 10.80 10.70 10.70 7,329 -0.05(-0.47%)
Nov 29, 2005 10.55 10.75 10.55 10.75 7,820 +0.05(+0.47%)
Nov 28, 2005 10.80 10.80 10.70 10.70 600 -0.09(-0.84%)
Nov 25, 2005 10.38 10.79 10.38 10.79 300 +0.09(+0.84%)
Nov 23, 2005 10.63 10.70 10.63 10.70 600 +0.03(+0.28%)
Nov 22, 2005 10.58 10.67 10.45 10.67 9,458 +0.09(+0.85%)
Nov 21, 2005 10.25 10.58 10.25 10.58 14,503 +0.27(+2.62%)
Nov 18, 2005 10.52 10.52 10.26 10.31 2,060 +0.01(+0.10%)
Nov 17, 2005 10.37 10.55 10.22 10.30 29,700 +0.08(+0.78%)
Nov 16, 2005 10.16 10.22 10.12 10.22 1,550 -0.08(-0.78%)
Nov 15, 2005 10.38 10.43 10.13 10.30 5,205 -0.40(-3.74%)
Nov 14, 2005 10.70 10.75 10.45 10.70 6,670 -0.01(-0.09%)
Nov 11, 2005 11.00 11.00 10.66 10.71 4,400 -0.23(-2.10%)
Nov 10, 2005 10.56 10.94 10.51 10.94 2,002 +0.09(+0.83%)
Nov 09, 2005 10.51 11.00 10.51 10.85 10,562 +0.35(+3.33%)
Nov 08, 2005 11.25 11.25 9.600 10.50 13,070 +0.14(+1.35%)
Nov 07, 2005 9.750 10.68 9.750 10.36 10,238 -0.63(-5.73%)
Nov 04, 2005 11.00 11.00 10.20 10.99 14,204 +0.04(+0.37%)
Nov 03, 2005 10.90 10.95 10.85 10.95 11,411 +0.31(+2.91%)
Nov 02, 2005 10.25 10.70 10.19 10.64 11,410 +0.53(+5.24%)
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.