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 (%)
Oct 31, 2008 2.450 2.642 2.160 2.590 18,768 +0.22(+9.28%)
Oct 30, 2008 3.000 3.000 2.370 2.370 38,378 -0.60(-20.20%)
Oct 29, 2008 2.010 3.255 2.010 2.970 30,094 +0.46(+18.33%)
Oct 28, 2008 2.340 2.510 2.010 2.510 25,406 +0.16(+6.81%)
Oct 27, 2008 3.010 3.010 2.080 2.350 67,266 -0.65(-21.67%)
Oct 24, 2008 3.100 3.100 2.500 3.000 41,101 -0.01(-0.33%)
Oct 23, 2008 3.110 3.210 2.922 3.010 16,667 -0.29(-8.79%)
Oct 22, 2008 3.390 3.390 3.240 3.300 5,040 -0.03(-0.90%)
Oct 21, 2008 3.560 3.560 3.180 3.330 12,031 -0.34(-9.26%)
Oct 20, 2008 3.610 3.670 3.250 3.670 13,522 +0.42(+12.92%)
Oct 17, 2008 3.410 3.410 3.160 3.250 7,595 -0.05(-1.52%)
Oct 16, 2008 3.140 3.350 3.100 3.300 11,786 -0.10(-2.94%)
Oct 15, 2008 3.320 3.400 3.290 3.400 2,950 -0.00(-0.12%)
Oct 14, 2008 3.380 3.553 3.250 3.404 29,607 -0.04(-1.04%)
Oct 13, 2008 3.430 3.580 3.360 3.440 10,747 -0.07(-1.94%)
Oct 10, 2008 3.860 3.860 3.300 3.508 18,667 -0.44(-11.19%)
Oct 09, 2008 4.090 4.200 3.930 3.950 22,651 -0.11(-2.71%)
Oct 08, 2008 4.398 4.450 4.050 4.060 9,705 -0.51(-11.16%)
Oct 07, 2008 4.800 4.800 4.570 4.570 13,145 -0.26(-5.38%)
Oct 06, 2008 5.800 5.800 4.250 4.830 47,057 -1.04(-17.72%)
Oct 03, 2008 5.900 5.905 5.820 5.870 1,944 -0.04(-0.68%)
Oct 02, 2008 5.930 5.940 5.800 5.910 17,758 -0.01(-0.17%)
Oct 01, 2008 5.910 5.970 5.882 5.920 3,609 -0.00(-0.03%)
Sep 30, 2008 6.020 6.050 5.840 5.922 29,867 -0.09(-1.46%)
Sep 29, 2008 5.900 6.900 5.890 6.010 17,507 -0.10(-1.64%)
Sep 26, 2008 5.990 6.210 5.990 6.110 12,090 +0.00(+0.00%)
Sep 25, 2008 6.010 6.210 5.950 6.110 56,237 +0.01(+0.16%)
Sep 24, 2008 5.890 6.200 5.720 6.100 15,235 -0.07(-1.13%)
Sep 23, 2008 5.510 6.210 5.510 6.170 12,442 +0.52(+9.20%)
Sep 22, 2008 5.800 5.800 5.590 5.650 4,680 -0.06(-1.05%)
Sep 19, 2008 6.000 6.000 5.510 5.710 16,508 +0.03(+0.53%)
Sep 18, 2008 5.900 6.080 5.670 5.680 20,798 -0.18(-3.07%)
Sep 17, 2008 5.710 5.870 5.510 5.860 11,948 +0.06(+1.03%)
Sep 16, 2008 5.980 5.980 5.760 5.800 14,334 -0.19(-3.17%)
Sep 15, 2008 6.190 6.190 5.990 5.990 8,643 -0.15(-2.44%)
Sep 12, 2008 6.100 6.150 6.020 6.140 4,210 +0.03(+0.49%)
Sep 11, 2008 6.210 6.210 6.100 6.110 12,686 +0.00(+0.00%)
Sep 10, 2008 6.400 6.400 6.110 6.110 6,420 -0.26(-4.08%)
Sep 09, 2008 6.590 6.720 6.270 6.370 6,499 -0.10(-1.55%)
Sep 08, 2008 6.460 6.600 6.340 6.470 5,500 +0.16(+2.57%)
Sep 05, 2008 6.600 6.620 6.280 6.308 5,900 -0.20(-3.10%)
Sep 04, 2008 6.900 6.900 6.510 6.510 5,500 -0.19(-2.84%)
Sep 03, 2008 7.070 7.070 6.700 6.700 5,001 -0.30(-4.29%)
Sep 02, 2008 6.990 7.000 6.820 7.000 9,533 +0.05(+0.72%)
Aug 29, 2008 7.070 7.140 6.910 6.950 25,351 -0.11(-1.56%)
Aug 28, 2008 6.820 7.120 6.820 7.060 30,023 +0.13(+1.88%)
Aug 27, 2008 6.480 6.970 6.430 6.930 26,200 +0.49(+7.61%)
Aug 26, 2008 6.410 6.470 6.310 6.440 6,060 -0.05(-0.77%)
Aug 25, 2008 6.570 6.880 6.430 6.490 9,374 -0.04(-0.69%)
Aug 22, 2008 7.020 7.080 6.310 6.535 50,730 -0.48(-6.91%)
Aug 21, 2008 7.110 7.110 6.990 7.020 4,900 -0.34(-4.62%)
Aug 20, 2008 7.490 7.490 7.070 7.360 9,658 +0.00(+0.00%)
Aug 19, 2008 7.150 7.430 7.110 7.360 29,848 +0.23(+3.23%)
Aug 18, 2008 7.110 7.150 7.090 7.130 2,450 +0.03(+0.42%)
Aug 15, 2008 7.050 7.150 7.000 7.100 5,500 -0.01(-0.14%)
Aug 14, 2008 7.010 7.190 6.960 7.110 18,848 -0.02(-0.28%)
Aug 13, 2008 6.980 7.130 6.980 7.130 6,505 +0.05(+0.71%)
Aug 12, 2008 6.990 7.150 6.990 7.080 9,213 +0.11(+1.58%)
Aug 11, 2008 6.740 7.000 6.250 6.970 36,847 +0.17(+2.50%)
Aug 08, 2008 6.200 6.800 6.200 6.800 17,589 +0.70(+11.48%)
Aug 07, 2008 6.000 6.100 6.000 6.100 25,050 -0.01(-0.16%)
Aug 06, 2008 6.250 6.250 6.060 6.110 11,750 -0.08(-1.29%)
Aug 05, 2008 6.220 6.240 6.080 6.190 19,400 -0.05(-0.80%)
Aug 04, 2008 5.750 6.240 5.710 6.240 22,411 +0.39(+6.67%)
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.