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, 2016 16.11 16.65 15.64 16.26 192,365 +0.16(+0.99%)
Jan 28, 2016 16.40 16.49 16.03 16.10 72,755 -0.06(-0.37%)
Jan 27, 2016 16.33 16.51 15.99 16.16 124,672 -0.23(-1.40%)
Jan 26, 2016 16.25 16.68 16.04 16.39 158,743 +0.29(+1.80%)
Jan 25, 2016 16.60 16.75 16.07 16.10 154,215 -0.61(-3.65%)
Jan 22, 2016 16.38 16.99 16.35 16.71 160,682 +0.59(+3.66%)
Jan 21, 2016 16.03 16.68 15.84 16.12 201,533 +0.11(+0.69%)
Jan 20, 2016 15.85 16.45 15.17 16.01 184,575 -0.13(-0.81%)
Jan 19, 2016 16.30 16.13 15.68 16.14 162,894 +0.01(+0.06%)
Jan 15, 2016 14.92 16.13 16.13 16.13 290,200 +0.84(+5.49%)
Jan 14, 2016 14.72 16.19 14.42 15.29 371,333 +0.70(+4.80%)
Jan 13, 2016 15.36 15.47 14.37 14.59 154,984 -0.64(-4.20%)
Jan 12, 2016 16.07 16.70 15.09 15.23 212,430 -0.80(-4.99%)
Jan 11, 2016 14.66 17.27 14.66 16.03 273,284 +2.07(+14.83%)
Jan 08, 2016 14.58 14.80 13.73 13.96 194,164 -0.55(-3.79%)
Jan 07, 2016 15.18 15.37 14.47 14.51 190,196 -0.99(-6.39%)
Jan 06, 2016 15.54 15.70 15.40 15.50 149,356 -0.06(-0.39%)
Jan 05, 2016 15.67 15.72 15.26 15.56 172,877 -0.03(-0.19%)
Jan 04, 2016 15.50 15.63 14.88 15.59 185,851 -0.27(-1.70%)
Dec 31, 2015 15.60 15.86 15.86 15.86 82,300 +0.18(+1.15%)
Dec 30, 2015 15.61 15.75 15.06 15.68 116,597 +0.08(+0.51%)
Dec 29, 2015 15.81 16.30 15.43 15.60 138,592 -0.12(-0.76%)
Dec 28, 2015 15.65 15.75 15.41 15.72 160,327 -0.05(-0.32%)
Dec 24, 2015 15.62 15.77 15.77 15.77 37,800 +0.17(+1.09%)
Dec 23, 2015 15.43 15.86 14.85 15.60 115,074 +0.22(+1.43%)
Dec 22, 2015 15.35 15.46 14.61 15.38 118,378 +0.04(+0.26%)
Dec 21, 2015 14.77 15.36 14.48 15.34 130,804 +0.72(+4.92%)
Dec 18, 2015 14.06 14.83 14.06 14.62 125,123 +0.47(+3.32%)
Dec 17, 2015 13.85 14.29 13.35 14.15 163,238 +0.36(+2.61%)
Dec 16, 2015 13.31 13.85 13.12 13.79 175,072 +0.67(+5.11%)
Dec 15, 2015 12.89 13.88 12.84 13.12 123,647 +0.35(+2.74%)
Dec 14, 2015 13.78 13.97 12.69 12.77 304,647 -1.04(-7.53%)
Dec 11, 2015 14.39 14.77 13.78 13.81 172,130 -0.88(-5.99%)
Dec 10, 2015 14.58 14.75 14.21 14.69 86,759 +0.08(+0.55%)
Dec 09, 2015 13.66 14.78 13.66 14.61 180,160 +0.91(+6.64%)
Dec 08, 2015 14.07 14.07 13.55 13.70 97,898 -0.31(-2.21%)
Dec 07, 2015 14.09 14.35 13.75 14.01 67,757 -0.15(-1.06%)
Dec 04, 2015 13.47 14.32 13.47 14.16 108,582 +0.65(+4.81%)
Dec 03, 2015 13.75 13.96 13.25 13.51 111,461 -0.22(-1.60%)
Dec 02, 2015 13.70 14.16 13.67 13.73 87,191 +0.04(+0.29%)
Dec 01, 2015 13.93 14.32 13.55 13.69 88,928 -0.22(-1.58%)
Nov 30, 2015 14.18 14.24 13.62 13.91 109,121 -0.22(-1.56%)
Nov 27, 2015 14.32 14.32 13.93 14.13 35,528 -0.22(-1.53%)
Nov 25, 2015 13.96 14.35 14.35 14.35 64,600 +0.42(+3.02%)
Nov 24, 2015 13.64 14.01 13.49 13.93 39,380 +0.21(+1.53%)
Nov 23, 2015 13.42 14.00 13.42 13.72 140,723 +0.23(+1.70%)
Nov 20, 2015 13.66 13.82 13.42 13.49 121,145 -0.07(-0.52%)
Nov 19, 2015 12.91 13.67 12.81 13.56 159,905 +0.67(+5.20%)
Nov 18, 2015 12.64 12.94 12.34 12.89 155,812 +0.32(+2.55%)
Nov 17, 2015 12.87 13.20 12.50 12.57 67,762 -0.35(-2.71%)
Nov 16, 2015 12.27 13.02 12.25 12.92 82,922 +0.60(+4.87%)
Nov 13, 2015 12.56 13.02 12.20 12.32 105,593 -0.31(-2.45%)
Nov 12, 2015 13.30 13.37 12.52 12.63 111,109 -0.73(-5.46%)
Nov 11, 2015 13.98 13.98 13.26 13.36 89,063 -0.55(-3.95%)
Nov 10, 2015 14.80 14.81 13.75 13.91 125,725 -0.89(-6.01%)
Nov 09, 2015 15.21 15.99 14.52 14.80 125,676 -0.48(-3.14%)
Nov 06, 2015 15.26 15.47 14.90 15.28 96,305 +0.02(+0.13%)
Nov 05, 2015 15.12 15.47 14.65 15.26 164,317 +0.41(+2.76%)
Nov 04, 2015 16.22 16.47 14.69 14.85 174,917 -1.39(-8.56%)
Nov 03, 2015 13.90 16.48 13.42 16.24 789,217 +2.33(+16.75%)
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.