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 29, 2010 3.390 3.680 3.390 3.680 9,617 +0.29(+8.52%)
Jan 28, 2010 3.250 3.440 3.100 3.391 5,860 +0.18(+5.64%)
Jan 27, 2010 3.130 3.250 3.130 3.210 2,235 -0.01(-0.31%)
Jan 26, 2010 3.030 3.250 3.000 3.220 2,354 +0.12(+3.87%)
Jan 25, 2010 3.360 3.390 3.090 3.100 4,750 -0.27(-8.12%)
Jan 22, 2010 3.230 3.400 3.230 3.374 1,764 +0.18(+5.77%)
Jan 21, 2010 3.200 3.250 3.190 3.190 1,573 -0.08(-2.45%)
Jan 20, 2010 3.380 3.380 3.200 3.270 10,390 -0.09(-2.68%)
Jan 19, 2010 3.080 3.360 3.040 3.360 14,142 +0.32(+10.53%)
Jan 15, 2010 3.000 3.040 3.040 3.040 4,400 +0.08(+2.70%)
Jan 14, 2010 3.050 3.120 2.850 2.960 34,751 -0.05(-1.66%)
Jan 13, 2010 2.957 3.110 2.957 3.010 3,600 +0.09(+3.08%)
Jan 12, 2010 3.040 3.080 2.860 2.920 6,922 -0.03(-1.02%)
Jan 11, 2010 3.000 3.036 2.950 2.950 5,494 -0.08(-2.58%)
Jan 08, 2010 2.970 3.028 2.970 3.028 2,260 +0.06(+1.88%)
Jan 07, 2010 2.990 3.012 2.970 2.972 2,322 +0.01(+0.41%)
Jan 06, 2010 3.020 3.020 2.960 2.960 3,344 +0.00(+0.00%)
Jan 05, 2010 2.940 3.050 2.940 2.960 3,492 +0.05(+1.72%)
Jan 04, 2010 3.150 3.170 2.910 2.910 9,725 -0.02(-0.68%)
Dec 31, 2009 3.170 2.930 2.930 2.930 7,800 +0.01(+0.34%)
Dec 30, 2009 3.060 3.269 2.920 2.920 17,339 -0.27(-8.35%)
Dec 29, 2009 3.140 3.300 3.140 3.186 4,062 -0.06(-1.78%)
Dec 28, 2009 3.250 3.250 3.090 3.244 1,417 -0.02(-0.56%)
Dec 24, 2009 3.281 3.281 3.190 3.262 3,170 -0.04(-1.15%)
Dec 23, 2009 3.470 3.580 3.260 3.300 9,071 -0.10(-2.94%)
Dec 22, 2009 3.330 3.500 3.200 3.400 6,385 -0.05(-1.45%)
Dec 21, 2009 3.590 3.590 3.200 3.450 4,245 +0.04(+1.17%)
Dec 18, 2009 3.300 3.550 3.300 3.410 8,768 +0.05(+1.49%)
Dec 17, 2009 3.360 3.360 3.360 3.360 361 -0.09(-2.55%)
Dec 16, 2009 3.270 3.490 3.250 3.448 11,887 +0.03(+0.82%)
Dec 15, 2009 3.470 3.470 3.220 3.420 26,458 +0.02(+0.59%)
Dec 14, 2009 3.150 3.490 3.150 3.400 8,416 -0.08(-2.30%)
Dec 11, 2009 3.390 3.490 3.090 3.480 7,638 +0.01(+0.29%)
Dec 10, 2009 3.350 3.500 3.350 3.470 6,756 +0.13(+3.83%)
Dec 09, 2009 3.290 3.480 3.070 3.342 10,569 +0.07(+2.20%)
Dec 08, 2009 3.170 3.300 3.031 3.270 7,600 +0.02(+0.62%)
Dec 07, 2009 3.150 3.300 3.137 3.250 4,480 +0.05(+1.56%)
Dec 04, 2009 3.130 3.250 3.130 3.200 5,660 +0.00(+0.00%)
Dec 03, 2009 3.020 3.200 2.760 3.200 19,024 -0.04(-1.23%)
Dec 02, 2009 3.110 3.280 3.100 3.240 1,200 +0.02(+0.48%)
Dec 01, 2009 3.200 3.290 3.090 3.224 15,050 +0.07(+2.37%)
Nov 30, 2009 3.130 3.300 2.969 3.150 51,933 -0.02(-0.63%)
Nov 27, 2009 3.050 3.170 2.920 3.170 1,264 +0.15(+4.97%)
Nov 25, 2009 2.930 3.020 2.670 3.020 85,527 +0.04(+1.34%)
Nov 24, 2009 3.050 3.050 2.920 2.980 9,120 +0.08(+2.76%)
Nov 23, 2009 3.040 3.190 2.885 2.900 6,036 -0.03(-0.89%)
Nov 20, 2009 2.950 3.080 2.926 2.926 2,770 -0.11(-3.75%)
Nov 19, 2009 3.090 3.090 2.970 3.040 11,184 +0.09(+3.05%)
Nov 18, 2009 3.060 3.090 2.938 2.950 3,636 -0.09(-2.96%)
Nov 17, 2009 3.190 3.290 3.020 3.040 14,100 -0.19(-5.88%)
Nov 16, 2009 3.140 3.230 3.140 3.230 12,304 +0.15(+4.87%)
Nov 13, 2009 2.990 3.080 2.890 3.080 75,034 +0.13(+4.41%)
Nov 12, 2009 3.000 3.000 2.950 2.950 8,200 -0.09(-2.96%)
Nov 11, 2009 3.000 3.040 3.000 3.040 3,080 +0.04(+1.33%)
Nov 10, 2009 2.850 3.050 2.850 3.000 20,315 +0.06(+2.04%)
Nov 09, 2009 3.050 3.050 2.810 2.940 16,900 +0.23(+8.29%)
Nov 06, 2009 3.100 3.100 2.710 2.715 17,900 -0.29(-9.50%)
Nov 05, 2009 3.050 3.050 2.810 3.000 9,589 -0.03(-0.99%)
Nov 04, 2009 3.050 3.150 3.000 3.030 4,595 -0.11(-3.50%)
Nov 03, 2009 3.200 3.200 3.045 3.140 14,311 -0.07(-2.18%)
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.