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, 2011 5.700 5.840 5.620 5.760 91,986 +0.10(+1.77%)
Oct 28, 2011 5.790 5.860 5.610 5.660 73,368 -0.12(-2.08%)
Oct 27, 2011 5.740 5.940 5.580 5.780 122,672 +0.05(+0.87%)
Oct 26, 2011 6.320 6.440 5.260 5.730 404,510 -0.65(-10.19%)
Oct 25, 2011 6.160 6.515 6.160 6.380 107,524 +0.13(+2.08%)
Oct 24, 2011 5.870 6.300 5.850 6.250 44,275 +0.43(+7.39%)
Oct 21, 2011 5.900 6.020 5.800 5.820 56,362 -0.08(-1.36%)
Oct 20, 2011 6.140 6.140 5.840 5.900 33,380 -0.26(-4.22%)
Oct 19, 2011 6.180 6.350 6.110 6.160 16,121 -0.02(-0.32%)
Oct 18, 2011 6.560 6.560 6.120 6.180 40,938 -0.33(-5.07%)
Oct 17, 2011 6.190 6.660 6.190 6.510 40,070 +0.15(+2.36%)
Oct 14, 2011 6.380 6.580 6.280 6.360 58,512 -0.02(-0.31%)
Oct 13, 2011 6.310 6.560 6.140 6.380 32,072 +0.04(+0.63%)
Oct 12, 2011 6.730 6.820 6.320 6.340 78,856 -0.33(-4.95%)
Oct 11, 2011 6.500 6.730 6.370 6.670 85,940 +0.22(+3.41%)
Oct 10, 2011 6.210 6.500 6.200 6.450 106,281 +0.33(+5.39%)
Oct 07, 2011 5.900 6.500 5.810 6.120 160,642 +0.38(+6.62%)
Oct 06, 2011 5.870 5.969 5.670 5.740 53,634 -0.20(-3.37%)
Oct 05, 2011 5.810 6.000 5.790 5.940 174,835 +0.22(+3.85%)
Oct 04, 2011 5.340 5.820 5.150 5.720 90,557 +0.32(+5.93%)
Oct 03, 2011 5.490 5.560 5.200 5.400 134,187 -0.15(-2.70%)
Sep 30, 2011 5.490 5.660 5.400 5.550 39,668 -0.03(-0.54%)
Sep 29, 2011 6.100 6.120 5.445 5.580 137,227 -0.55(-8.97%)
Sep 28, 2011 6.190 6.260 5.890 6.130 177,768 -0.09(-1.45%)
Sep 27, 2011 6.150 6.390 6.100 6.220 119,973 +0.13(+2.13%)
Sep 26, 2011 5.990 6.150 5.870 6.090 172,574 +0.23(+3.92%)
Sep 23, 2011 6.190 6.190 5.470 5.860 131,060 -0.34(-5.48%)
Sep 22, 2011 6.430 6.460 6.060 6.200 52,968 -0.38(-5.78%)
Sep 21, 2011 6.700 6.760 6.250 6.580 213,572 +0.12(+1.86%)
Sep 20, 2011 6.090 7.100 6.020 6.460 920,091 +1.20(+22.81%)
Sep 19, 2011 5.090 5.310 5.040 5.260 51,507 +0.09(+1.74%)
Sep 16, 2011 5.040 5.170 5.040 5.170 101,738 +0.13(+2.58%)
Sep 15, 2011 4.850 5.090 4.790 5.040 182,646 +0.29(+6.11%)
Sep 14, 2011 5.050 5.050 4.750 4.750 25,714 -0.25(-5.00%)
Sep 13, 2011 4.940 5.090 4.870 5.000 28,897 +0.04(+0.77%)
Sep 12, 2011 5.060 5.060 4.820 4.962 33,747 -0.17(-3.27%)
Sep 09, 2011 5.320 5.350 5.050 5.130 115,495 -0.25(-4.65%)
Sep 08, 2011 5.540 5.540 5.350 5.380 11,026 -0.22(-3.93%)
Sep 07, 2011 5.510 5.640 5.450 5.600 6,930 +0.16(+2.94%)
Sep 06, 2011 5.250 5.450 5.250 5.440 12,532 +0.16(+2.99%)
Sep 02, 2011 5.460 5.460 5.270 5.282 28,947 -0.18(-3.26%)
Sep 01, 2011 5.870 5.870 5.450 5.460 28,996 -0.31(-5.37%)
Aug 31, 2011 5.830 5.990 5.770 5.770 79,775 -0.04(-0.69%)
Aug 30, 2011 5.850 5.940 5.800 5.810 41,076 -0.01(-0.17%)
Aug 29, 2011 5.810 6.120 5.810 5.820 49,629 +0.07(+1.22%)
Aug 26, 2011 5.800 5.870 5.690 5.750 9,030 +0.05(+0.88%)
Aug 25, 2011 5.700 5.930 5.690 5.700 59,162 -0.01(-0.18%)
Aug 24, 2011 5.800 5.900 5.640 5.710 56,493 -0.10(-1.72%)
Aug 23, 2011 5.560 5.890 5.460 5.810 42,243 +0.22(+3.94%)
Aug 22, 2011 5.990 5.990 5.400 5.590 37,146 -0.09(-1.58%)
Aug 19, 2011 5.600 5.860 5.510 5.680 39,168 -0.14(-2.41%)
Aug 18, 2011 6.040 6.040 5.730 5.820 177,955 -0.24(-3.96%)
Aug 17, 2011 6.090 6.140 5.950 6.060 28,806 +0.08(+1.34%)
Aug 16, 2011 6.160 6.172 5.840 5.980 137,774 -0.37(-5.83%)
Aug 15, 2011 6.150 6.490 6.080 6.350 84,855 +0.27(+4.44%)
Aug 12, 2011 6.580 6.590 6.010 6.080 48,364 -0.50(-7.60%)
Aug 11, 2011 6.840 6.850 6.580 6.580 17,505 -0.07(-1.05%)
Aug 10, 2011 6.600 7.074 6.590 6.650 54,929 +0.00(+0.00%)
Aug 09, 2011 6.670 6.850 6.430 6.650 103,986 -0.22(-3.20%)
Aug 08, 2011 7.170 7.500 6.270 6.870 92,423 -0.43(-5.89%)
Aug 05, 2011 7.410 7.590 6.270 7.300 115,970 -0.15(-2.01%)
Aug 04, 2011 7.700 7.750 7.341 7.450 28,748 -0.21(-2.74%)
Aug 03, 2011 7.850 7.850 7.380 7.660 106,674 +0.01(+0.13%)
Aug 02, 2011 7.840 7.880 7.588 7.650 41,079 -0.05(-0.65%)
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.