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, 2012 6.890 6.890 5.920 6.060 248,917 -0.92(-13.18%)
Jan 30, 2012 7.000 7.150 6.980 6.980 25,994 -0.07(-0.99%)
Jan 27, 2012 6.700 7.300 6.700 7.050 45,265 +0.25(+3.68%)
Jan 26, 2012 6.840 6.840 6.760 6.800 14,350 +0.00(+0.00%)
Jan 25, 2012 6.710 6.830 6.710 6.800 12,163 +0.05(+0.74%)
Jan 24, 2012 6.770 6.790 6.570 6.750 30,480 -0.03(-0.44%)
Jan 23, 2012 6.750 6.810 6.740 6.780 11,981 +0.03(+0.43%)
Jan 20, 2012 6.750 6.850 6.710 6.751 28,384 +0.03(+0.46%)
Jan 19, 2012 6.670 6.780 6.580 6.720 25,934 +0.26(+4.02%)
Jan 18, 2012 6.460 6.554 6.330 6.460 12,684 -0.02(-0.31%)
Jan 17, 2012 6.680 6.760 6.410 6.480 34,928 -0.26(-3.93%)
Jan 13, 2012 6.590 6.855 6.541 6.745 21,107 +0.11(+1.58%)
Jan 12, 2012 6.740 6.770 6.430 6.640 27,277 -0.09(-1.34%)
Jan 11, 2012 6.540 6.750 6.520 6.730 33,121 +0.17(+2.59%)
Jan 10, 2012 6.940 6.940 6.500 6.560 66,488 -0.31(-4.51%)
Jan 09, 2012 6.910 6.950 6.770 6.870 44,065 -0.01(-0.15%)
Jan 06, 2012 6.470 6.920 6.460 6.880 37,773 +0.40(+6.17%)
Jan 05, 2012 6.340 6.650 6.320 6.480 42,074 +0.15(+2.37%)
Jan 04, 2012 6.240 6.420 6.000 6.330 31,381 +0.21(+3.43%)
Dec 30, 2011 6.120 6.160 6.090 6.120 15,165 +0.00(+0.00%)
Dec 29, 2011 6.020 6.179 6.020 6.120 23,956 +0.07(+1.16%)
Dec 28, 2011 5.940 6.090 5.810 6.050 25,551 +0.07(+1.17%)
Dec 27, 2011 6.030 6.030 5.790 5.980 23,493 -0.09(-1.48%)
Dec 23, 2011 6.080 6.150 5.750 6.070 48,889 +0.03(+0.50%)
Dec 21, 2011 5.900 6.100 5.710 6.040 74,347 +0.09(+1.51%)
Dec 20, 2011 5.830 6.030 5.820 5.950 43,680 +0.13(+2.23%)
Dec 19, 2011 5.850 5.990 5.550 5.820 70,052 +0.04(+0.69%)
Dec 16, 2011 5.640 6.100 5.590 5.780 274,040 +0.14(+2.48%)
Dec 15, 2011 5.290 5.790 5.290 5.640 83,384 +0.39(+7.43%)
Dec 14, 2011 5.260 5.366 5.180 5.250 15,037 -0.07(-1.32%)
Dec 13, 2011 5.430 5.509 5.230 5.320 101,396 -0.10(-1.85%)
Dec 12, 2011 5.500 5.550 5.330 5.420 28,290 -0.08(-1.45%)
Dec 09, 2011 5.590 5.610 5.500 5.500 40,340 -0.10(-1.79%)
Dec 08, 2011 5.630 5.710 5.600 5.600 31,410 -0.02(-0.36%)
Dec 07, 2011 5.460 5.750 5.350 5.620 172,960 +0.15(+2.74%)
Dec 06, 2011 5.500 5.680 5.410 5.470 69,677 -0.09(-1.62%)
Dec 05, 2011 5.220 5.590 5.220 5.560 84,449 +0.31(+5.90%)
Dec 02, 2011 5.280 5.355 5.060 5.250 37,413 +0.00(+0.00%)
Dec 01, 2011 5.240 5.360 5.150 5.250 40,997 +0.03(+0.57%)
Nov 30, 2011 5.180 5.310 5.180 5.220 52,665 +0.07(+1.36%)
Nov 29, 2011 5.152 5.350 5.060 5.150 96,981 +0.04(+0.78%)
Nov 28, 2011 5.260 5.290 5.010 5.110 133,683 -0.06(-1.16%)
Nov 25, 2011 5.160 5.360 5.100 5.170 37,138 +0.00(+0.00%)
Nov 23, 2011 5.090 5.570 5.050 5.170 151,275 +0.08(+1.57%)
Nov 22, 2011 5.160 5.160 5.050 5.090 40,502 -0.05(-0.97%)
Nov 21, 2011 5.240 5.270 5.080 5.140 35,959 -0.15(-2.84%)
Nov 18, 2011 5.370 5.610 5.290 5.290 29,209 -0.07(-1.31%)
Nov 17, 2011 5.490 5.650 5.300 5.360 41,179 -0.18(-3.25%)
Nov 16, 2011 5.590 5.910 5.410 5.540 80,980 -0.08(-1.42%)
Nov 15, 2011 5.717 5.717 5.600 5.620 45,952 -0.03(-0.53%)
Nov 14, 2011 5.640 5.800 5.640 5.650 55,563 +0.10(+1.80%)
Nov 11, 2011 5.750 5.750 5.540 5.550 79,694 -0.16(-2.80%)
Nov 10, 2011 5.730 5.810 5.631 5.710 44,965 -0.05(-0.87%)
Nov 09, 2011 5.860 5.970 5.645 5.760 46,805 -0.23(-3.84%)
Nov 08, 2011 6.230 6.230 5.921 5.990 46,079 -0.13(-2.12%)
Nov 07, 2011 6.070 6.230 6.030 6.120 51,262 -0.06(-0.97%)
Nov 04, 2011 5.880 6.245 5.800 6.180 65,403 +0.25(+4.22%)
Nov 03, 2011 6.170 6.170 5.860 5.930 66,497 -0.26(-4.20%)
Nov 02, 2011 6.000 6.220 5.930 6.190 60,716 +0.24(+4.03%)
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.