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 30, 2015 24.30 24.81 23.50 23.50 26,259 -0.95(-3.89%)
Jan 29, 2015 24.59 24.94 24.05 24.45 48,705 -0.20(-0.81%)
Jan 28, 2015 24.30 24.74 24.30 24.65 40,892 +0.46(+1.90%)
Jan 27, 2015 23.61 24.35 23.41 24.19 63,407 +0.86(+3.69%)
Jan 26, 2015 24.13 24.13 23.08 23.33 78,957 -0.52(-2.18%)
Jan 23, 2015 23.41 24.07 23.41 23.85 134,507 +1.29(+5.72%)
Jan 22, 2015 22.61 23.00 22.04 22.56 38,380 +0.29(+1.30%)
Jan 21, 2015 23.07 23.07 22.15 22.27 25,217 -0.83(-3.59%)
Jan 20, 2015 23.81 23.84 22.81 23.10 59,474 -0.76(-3.19%)
Jan 16, 2015 24.46 24.50 23.44 23.86 40,825 -0.55(-2.25%)
Jan 15, 2015 24.52 24.55 23.61 24.41 27,144 +0.07(+0.29%)
Jan 14, 2015 24.01 24.48 23.67 24.34 40,182 +0.23(+0.95%)
Jan 13, 2015 24.20 24.62 23.36 24.11 31,754 +0.29(+1.22%)
Jan 12, 2015 23.12 24.14 22.81 23.82 40,185 +0.89(+3.88%)
Jan 09, 2015 22.64 23.23 22.36 22.93 36,106 +0.46(+2.05%)
Jan 08, 2015 23.70 24.09 22.29 22.47 31,987 -1.13(-4.79%)
Jan 07, 2015 22.44 24.57 22.44 23.60 142,239 +1.34(+6.02%)
Jan 06, 2015 23.14 23.23 22.12 22.26 58,214 -0.73(-3.18%)
Jan 05, 2015 22.42 23.63 22.42 22.99 43,898 +0.25(+1.10%)
Jan 02, 2015 23.01 23.01 22.03 22.74 30,866 -0.35(-1.52%)
Dec 31, 2014 23.29 23.09 23.09 23.09 13,700 -0.10(-0.43%)
Dec 30, 2014 23.06 23.52 22.71 23.19 16,898 +0.12(+0.52%)
Dec 29, 2014 23.34 23.69 23.07 23.07 13,441 -0.38(-1.62%)
Dec 26, 2014 23.29 23.61 23.24 23.45 20,504 +0.35(+1.52%)
Dec 24, 2014 22.62 23.10 23.10 23.10 24,600 +0.36(+1.58%)
Dec 23, 2014 22.60 22.81 22.37 22.74 19,148 +0.23(+1.02%)
Dec 22, 2014 21.69 22.76 21.62 22.51 20,794 +0.90(+4.16%)
Dec 19, 2014 21.95 22.32 21.50 21.61 49,631 -0.21(-0.96%)
Dec 18, 2014 20.33 22.07 20.31 21.82 62,900 +1.33(+6.49%)
Dec 17, 2014 20.67 20.87 20.35 20.49 49,304 -0.19(-0.92%)
Dec 16, 2014 20.41 20.88 20.36 20.68 36,277 +0.11(+0.53%)
Dec 15, 2014 21.21 21.67 20.57 20.57 29,668 -0.53(-2.51%)
Dec 12, 2014 20.61 22.93 20.50 21.10 42,950 +0.28(+1.34%)
Dec 11, 2014 21.26 22.03 20.67 20.82 54,193 -0.27(-1.28%)
Dec 10, 2014 22.23 22.57 21.07 21.09 30,578 -1.36(-6.06%)
Dec 09, 2014 21.64 22.49 21.37 22.45 28,533 +0.55(+2.51%)
Dec 08, 2014 22.92 23.21 21.77 21.90 62,771 -1.26(-5.44%)
Dec 05, 2014 23.17 23.52 22.65 23.16 35,622 +0.10(+0.43%)
Dec 04, 2014 24.15 24.27 22.80 23.06 139,849 -1.14(-4.71%)
Dec 03, 2014 24.41 24.41 23.87 24.20 30,140 -0.20(-0.82%)
Dec 02, 2014 24.02 24.59 22.99 24.40 19,611 +0.49(+2.05%)
Dec 01, 2014 25.45 25.45 23.68 23.91 57,229 -1.43(-5.64%)
Nov 28, 2014 24.40 25.50 24.40 25.34 23,892 +0.75(+3.05%)
Nov 26, 2014 24.32 24.59 24.59 24.59 21,100 +0.15(+0.61%)
Nov 25, 2014 25.08 25.09 24.26 24.44 45,482 -0.46(-1.85%)
Nov 24, 2014 24.89 25.20 24.09 24.90 67,105 +0.09(+0.36%)
Nov 21, 2014 25.43 25.78 24.67 24.81 57,916 -0.57(-2.25%)
Nov 20, 2014 24.15 25.74 24.15 25.38 94,891 +1.04(+4.27%)
Nov 19, 2014 24.15 24.46 23.68 24.34 55,233 +0.28(+1.16%)
Nov 18, 2014 22.54 24.18 22.34 24.06 126,023 +1.56(+6.93%)
Nov 17, 2014 22.83 23.08 22.32 22.50 69,752 -0.43(-1.88%)
Nov 14, 2014 22.80 23.00 22.58 22.93 50,376 +0.08(+0.35%)
Nov 13, 2014 23.12 23.29 22.71 22.85 22,893 -0.16(-0.70%)
Nov 12, 2014 23.00 23.25 22.11 23.01 79,790 -0.16(-0.69%)
Nov 11, 2014 23.02 23.31 22.82 23.17 30,504 +0.05(+0.22%)
Nov 10, 2014 22.51 23.30 22.51 23.12 40,240 +0.36(+1.58%)
Nov 07, 2014 22.92 23.25 22.66 22.76 46,110 -0.03(-0.13%)
Nov 06, 2014 22.57 23.37 22.40 22.79 73,527 +0.31(+1.38%)
Nov 05, 2014 22.29 22.65 21.25 22.48 63,217 +0.33(+1.49%)
Nov 04, 2014 22.24 22.67 20.93 22.15 40,015 -0.26(-1.16%)
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.