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, 2012 9.000 9.060 8.850 8.990 53,361 +0.00(+0.00%)
Oct 26, 2012 9.120 8.990 8.990 8.990 21,300 -0.17(-1.86%)
Oct 25, 2012 9.000 9.200 8.820 9.160 31,728 +0.20(+2.23%)
Oct 24, 2012 8.990 9.000 8.840 8.960 4,070 +0.03(+0.34%)
Oct 23, 2012 8.890 9.020 8.560 8.930 49,188 -0.07(-0.78%)
Oct 19, 2012 9.120 9.200 8.860 9.000 46,381 -0.20(-2.17%)
Oct 18, 2012 9.420 9.490 9.170 9.200 30,679 -0.19(-2.02%)
Oct 17, 2012 9.330 9.420 9.160 9.390 12,798 +0.11(+1.19%)
Oct 16, 2012 9.000 9.330 9.000 9.280 19,550 +0.28(+3.11%)
Oct 15, 2012 9.100 9.100 9.000 9.000 4,099 -0.01(-0.11%)
Oct 12, 2012 9.050 9.080 8.910 9.010 20,272 +0.00(+0.00%)
Oct 11, 2012 9.000 9.090 9.000 9.010 1,702 -0.13(-1.42%)
Oct 10, 2012 9.148 9.200 9.000 9.140 8,462 +0.17(+1.90%)
Oct 09, 2012 9.160 9.220 8.770 8.970 44,758 -0.27(-2.92%)
Oct 08, 2012 9.090 9.307 9.010 9.240 35,815 -0.02(-0.22%)
Oct 05, 2012 9.090 9.310 9.050 9.260 36,925 +0.14(+1.54%)
Oct 04, 2012 9.100 9.140 8.910 9.120 22,268 -0.10(-1.08%)
Oct 03, 2012 8.850 9.330 8.831 9.220 81,492 +0.40(+4.54%)
Oct 02, 2012 8.840 8.900 8.775 8.820 112,579 -0.08(-0.90%)
Oct 01, 2012 8.940 9.010 8.800 8.900 31,356 -0.05(-0.56%)
Sep 28, 2012 8.740 9.000 8.600 8.950 36,354 +0.30(+3.47%)
Sep 27, 2012 8.810 8.850 8.640 8.650 45,538 -0.13(-1.48%)
Sep 26, 2012 8.700 8.810 8.660 8.780 42,788 +0.16(+1.86%)
Sep 25, 2012 8.620 8.700 8.490 8.620 26,835 +0.08(+0.94%)
Sep 24, 2012 8.160 8.740 8.160 8.540 33,881 +0.21(+2.52%)
Sep 21, 2012 8.310 8.368 8.260 8.330 12,414 -0.08(-0.95%)
Sep 20, 2012 8.000 8.500 8.000 8.410 17,289 +0.34(+4.21%)
Sep 19, 2012 8.020 8.090 7.800 8.070 52,478 +0.04(+0.50%)
Sep 18, 2012 8.170 8.170 7.870 8.030 80,362 -0.22(-2.67%)
Sep 17, 2012 8.500 8.760 8.110 8.250 27,228 -0.20(-2.37%)
Sep 14, 2012 8.380 8.790 8.350 8.450 43,232 +0.01(+0.12%)
Sep 13, 2012 8.480 8.590 8.320 8.440 30,045 -0.09(-1.06%)
Sep 12, 2012 8.540 8.740 8.450 8.530 19,774 -0.02(-0.23%)
Sep 11, 2012 8.910 8.969 8.510 8.550 22,673 -0.29(-3.28%)
Sep 10, 2012 8.980 9.120 8.840 8.840 29,924 -0.16(-1.78%)
Sep 07, 2012 8.550 9.000 8.420 9.000 107,937 +0.32(+3.69%)
Sep 06, 2012 8.490 8.710 8.490 8.680 77,708 +0.17(+2.00%)
Sep 05, 2012 8.580 8.610 8.430 8.510 27,741 -0.04(-0.47%)
Sep 04, 2012 8.550 8.640 8.465 8.550 15,734 +0.02(+0.23%)
Aug 31, 2012 8.490 8.580 8.411 8.530 18,651 +0.03(+0.35%)
Aug 30, 2012 8.350 8.550 8.350 8.500 6,097 +0.08(+0.95%)
Aug 29, 2012 8.630 8.638 8.320 8.420 31,500 -0.16(-1.86%)
Aug 27, 2012 8.520 8.610 8.350 8.580 29,349 +0.05(+0.59%)
Aug 24, 2012 8.480 8.550 8.330 8.530 17,089 +0.07(+0.83%)
Aug 23, 2012 8.840 8.840 8.370 8.460 128,925 -0.43(-4.84%)
Aug 22, 2012 8.750 8.900 8.730 8.890 61,325 +0.16(+1.83%)
Aug 21, 2012 8.720 8.840 8.520 8.730 44,067 +0.01(+0.11%)
Aug 20, 2012 8.320 8.840 8.320 8.720 153,484 +0.40(+4.81%)
Aug 17, 2012 8.230 8.400 8.200 8.320 23,805 +0.07(+0.82%)
Aug 16, 2012 8.140 8.300 8.120 8.252 14,289 +0.06(+0.76%)
Aug 15, 2012 8.000 8.390 7.890 8.190 52,409 +0.15(+1.87%)
Aug 14, 2012 8.050 8.430 8.005 8.040 23,528 +0.05(+0.63%)
Aug 13, 2012 7.720 8.150 7.700 7.990 56,917 +0.22(+2.83%)
Aug 10, 2012 7.420 7.850 7.412 7.770 22,598 +0.31(+4.16%)
Aug 09, 2012 7.560 7.560 7.361 7.460 45,693 -0.15(-1.97%)
Aug 08, 2012 7.730 7.730 7.540 7.610 24,194 -0.11(-1.42%)
Aug 07, 2012 7.700 7.800 7.510 7.720 52,087 +0.01(+0.13%)
Aug 06, 2012 7.550 7.890 7.550 7.710 44,716 +0.06(+0.78%)
Aug 03, 2012 7.840 7.940 7.620 7.650 17,193 -0.06(-0.78%)
Aug 02, 2012 7.800 7.990 7.510 7.710 88,805 -0.17(-2.16%)
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.