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, 2016 10.95 10.95 10.75 10.75 49,984 -0.15(-1.38%)
Oct 28, 2016 10.50 11.05 10.50 10.90 162,413 +0.30(+2.83%)
Oct 27, 2016 11.05 11.05 10.50 10.60 42,720 -0.15(-1.40%)
Oct 26, 2016 10.60 10.95 10.60 10.75 43,145 +0.00(+0.00%)
Oct 25, 2016 11.15 11.30 10.65 10.75 73,690 -0.50(-4.44%)
Oct 24, 2016 11.60 11.75 11.20 11.25 45,083 -0.25(-2.17%)
Oct 21, 2016 11.60 11.80 11.40 11.50 80,684 -0.10(-0.86%)
Oct 20, 2016 11.95 11.95 11.50 11.60 60,595 -0.05(-0.43%)
Oct 19, 2016 11.30 11.75 11.25 11.65 43,555 +0.25(+2.19%)
Oct 18, 2016 11.30 11.50 11.10 11.40 27,601 +0.15(+1.33%)
Oct 17, 2016 11.35 11.35 11.10 11.25 58,924 +0.00(+0.00%)
Oct 14, 2016 11.46 11.46 11.05 11.25 78,734 -0.11(-0.97%)
Oct 13, 2016 11.86 11.86 11.35 11.36 52,810 -0.53(-4.46%)
Oct 12, 2016 11.80 12.06 11.61 11.89 64,358 +0.04(+0.34%)
Oct 11, 2016 12.07 12.16 11.81 11.85 51,890 -0.21(-1.74%)
Oct 10, 2016 11.91 12.16 11.82 12.06 101,760 +0.25(+2.12%)
Oct 07, 2016 11.87 12.19 11.81 11.81 84,577 -0.14(-1.17%)
Oct 06, 2016 12.00 12.15 11.79 11.95 191,419 -0.05(-0.42%)
Oct 05, 2016 11.95 12.16 11.87 12.00 104,657 +0.04(+0.33%)
Oct 04, 2016 12.41 12.41 11.87 11.96 126,280 -0.35(-2.84%)
Oct 03, 2016 12.47 12.55 12.16 12.31 88,586 -0.26(-2.07%)
Sep 30, 2016 12.61 12.92 12.42 12.57 91,571 +0.06(+0.48%)
Sep 29, 2016 13.55 13.66 12.42 12.51 181,967 -1.32(-9.54%)
Sep 28, 2016 13.81 14.03 13.70 13.83 55,339 -0.09(-0.65%)
Sep 27, 2016 13.58 14.07 13.58 13.92 53,964 +0.27(+1.98%)
Sep 26, 2016 13.87 13.93 13.57 13.65 66,334 -0.32(-2.29%)
Sep 23, 2016 13.62 14.07 13.55 13.97 41,410 +0.27(+1.97%)
Sep 22, 2016 13.66 13.73 13.57 13.70 48,397 +0.10(+0.74%)
Sep 21, 2016 13.88 14.09 13.43 13.60 74,198 -0.34(-2.44%)
Sep 20, 2016 13.60 14.05 13.57 13.94 63,484 +0.07(+0.50%)
Sep 19, 2016 13.90 13.95 13.76 13.87 47,595 -0.10(-0.72%)
Sep 16, 2016 13.95 14.13 13.88 13.97 73,945 +0.04(+0.29%)
Sep 15, 2016 13.43 13.93 13.43 13.93 50,808 +0.43(+3.19%)
Sep 14, 2016 13.51 13.88 13.35 13.50 35,895 +0.08(+0.60%)
Sep 13, 2016 13.42 13.51 13.25 13.42 64,646 -0.08(-0.59%)
Sep 12, 2016 13.78 13.91 13.45 13.50 94,621 -0.36(-2.60%)
Sep 09, 2016 14.07 14.44 13.82 13.86 122,069 -0.23(-1.63%)
Sep 08, 2016 13.86 14.39 13.70 14.09 132,454 +0.28(+2.03%)
Sep 07, 2016 13.67 13.87 13.63 13.81 56,942 +0.19(+1.40%)
Sep 06, 2016 13.23 13.75 13.21 13.62 80,263 +0.30(+2.25%)
Sep 02, 2016 13.09 13.32 13.32 13.32 77,800 +0.21(+1.60%)
Sep 01, 2016 13.27 13.27 12.79 13.11 75,738 -0.18(-1.35%)
Aug 31, 2016 13.16 13.40 12.90 13.29 115,993 +0.27(+2.07%)
Aug 30, 2016 13.06 13.20 12.80 13.02 44,846 -0.11(-0.84%)
Aug 29, 2016 12.62 13.26 12.50 13.13 130,275 +0.23(+1.78%)
Aug 26, 2016 13.08 13.32 12.78 12.90 58,980 -0.23(-1.75%)
Aug 25, 2016 13.29 13.37 12.04 13.13 51,596 -0.09(-0.68%)
Aug 24, 2016 13.20 13.35 13.15 13.22 69,155 -0.08(-0.60%)
Aug 23, 2016 12.98 13.38 12.66 13.30 128,051 +0.39(+3.02%)
Aug 22, 2016 12.73 12.97 12.64 12.91 74,871 +0.21(+1.65%)
Aug 19, 2016 12.64 12.80 12.56 12.70 71,067 -0.03(-0.24%)
Aug 18, 2016 12.38 12.75 12.38 12.73 61,956 +0.29(+2.33%)
Aug 17, 2016 12.31 12.62 12.19 12.44 77,226 +0.13(+1.06%)
Aug 16, 2016 12.67 12.67 12.12 12.31 99,257 -0.35(-2.76%)
Aug 15, 2016 11.87 12.76 11.87 12.66 85,937 +0.78(+6.57%)
Aug 12, 2016 11.86 11.94 11.74 11.88 145,258 +0.03(+0.25%)
Aug 11, 2016 12.11 12.22 11.83 11.85 196,238 -0.27(-2.23%)
Aug 10, 2016 11.81 12.16 11.59 12.12 309,773 +0.24(+2.02%)
Aug 09, 2016 12.32 12.42 11.87 11.88 201,040 -0.39(-3.18%)
Aug 08, 2016 12.32 12.62 11.98 12.27 116,250 +0.25(+2.08%)
Aug 05, 2016 12.13 12.31 11.99 12.02 166,189 -0.08(-0.66%)
Aug 04, 2016 12.37 12.53 12.00 12.10 116,676 -0.34(-2.73%)
Aug 03, 2016 12.00 12.58 12.00 12.44 165,938 +0.19(+1.55%)
Aug 02, 2016 12.26 12.33 12.01 12.25 62,486 -0.06(-0.49%)
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.