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, 2017 3.350 3.400 3.250 3.325 17,160 +0.03(+0.76%)
Oct 30, 2017 3.550 3.600 3.250 3.300 32,734 -0.20(-5.71%)
Oct 27, 2017 3.400 3.600 3.350 3.500 94,675 +0.10(+2.94%)
Oct 26, 2017 3.200 3.400 3.200 3.400 22,500 +0.20(+6.25%)
Oct 25, 2017 3.385 3.400 3.200 3.200 23,901 -0.25(-7.25%)
Oct 24, 2017 3.300 3.550 3.300 3.450 60,075 +0.10(+2.99%)
Oct 23, 2017 3.550 3.600 3.400 3.350 44,406 -0.15(-4.29%)
Oct 20, 2017 3.500 3.600 3.500 3.500 35,482 +0.00(+0.00%)
Oct 19, 2017 3.700 3.713 3.500 3.500 38,454 -0.10(-2.78%)
Oct 18, 2017 3.950 4.050 3.500 3.600 94,237 -0.35(-8.86%)
Oct 17, 2017 3.750 4.000 3.750 3.950 61,243 +0.20(+5.33%)
Oct 16, 2017 3.750 3.900 3.750 3.750 20,192 -0.05(-1.32%)
Oct 13, 2017 3.800 3.950 3.750 3.800 68,805 +0.00(+0.00%)
Oct 12, 2017 3.800 3.900 3.750 3.800 33,808 +0.05(+1.33%)
Oct 11, 2017 3.750 3.850 3.750 3.750 32,115 -0.10(-2.60%)
Oct 10, 2017 3.750 4.000 3.750 3.850 24,469 +0.10(+2.67%)
Oct 09, 2017 3.750 3.900 3.750 3.750 20,683 +0.00(+0.00%)
Oct 06, 2017 3.905 4.000 3.750 3.750 20,674 -0.15(-3.85%)
Oct 05, 2017 3.800 4.045 3.800 3.900 52,571 +0.05(+1.30%)
Oct 04, 2017 3.750 4.050 3.750 3.850 107,706 +0.10(+2.67%)
Oct 03, 2017 3.850 4.050 3.750 3.750 39,346 -0.02(-0.66%)
Oct 02, 2017 3.800 3.950 3.750 3.775 46,468 -0.02(-0.66%)
Sep 29, 2017 3.900 4.000 3.800 3.800 49,629 -0.10(-2.56%)
Sep 28, 2017 3.900 4.050 3.850 3.900 44,800 +0.00(+0.00%)
Sep 27, 2017 4.200 4.250 3.850 3.900 70,652 -0.20(-4.88%)
Sep 26, 2017 4.300 4.300 4.100 4.100 44,842 -0.15(-3.53%)
Sep 25, 2017 4.300 4.400 4.200 4.250 58,092 -0.05(-1.16%)
Sep 22, 2017 4.150 4.400 4.055 4.300 129,131 +0.10(+2.38%)
Sep 21, 2017 4.100 4.500 4.000 4.200 374,285 +0.20(+5.00%)
Sep 20, 2017 3.700 4.100 3.700 4.000 64,852 +0.30(+8.11%)
Sep 19, 2017 4.000 4.000 3.700 3.700 45,894 -0.20(-5.13%)
Sep 18, 2017 3.900 4.050 3.750 3.900 50,399 -0.05(-1.27%)
Sep 15, 2017 3.950 4.150 3.850 3.950 95,974 -0.10(-2.47%)
Sep 14, 2017 4.100 4.250 3.800 4.050 163,662 -0.10(-2.41%)
Sep 13, 2017 3.300 5.000 3.300 4.150 1,345,371 +0.80(+23.88%)
Sep 12, 2017 3.400 3.500 3.300 3.350 182,570 +0.00(+0.00%)
Sep 11, 2017 3.200 3.375 3.200 3.350 46,447 +0.20(+6.35%)
Sep 08, 2017 3.200 3.350 3.100 3.150 57,624 -0.10(-3.08%)
Sep 07, 2017 3.000 3.400 3.000 3.250 85,658 +0.20(+6.56%)
Sep 06, 2017 3.300 3.350 3.000 3.050 156,189 -0.30(-8.96%)
Sep 05, 2017 3.200 3.500 3.200 3.350 92,181 -0.10(-2.90%)
Sep 01, 2017 3.000 3.500 3.000 3.450 124,767 +0.45(+15.00%)
Aug 31, 2017 2.900 3.075 2.700 3.000 110,783 +0.00(+0.00%)
Aug 30, 2017 2.900 3.100 2.750 3.000 115,022 +0.10(+3.45%)
Aug 29, 2017 3.300 3.600 2.600 2.900 905,873 -0.50(-14.71%)
Aug 28, 2017 3.200 3.500 3.100 3.400 157,209 +0.25(+7.94%)
Aug 25, 2017 2.900 3.305 2.850 3.150 326,774 +0.35(+12.50%)
Aug 24, 2017 2.800 2.950 2.700 2.800 203,332 +0.05(+1.82%)
Aug 23, 2017 2.600 2.800 2.500 2.750 218,153 +0.20(+7.84%)
Aug 22, 2017 2.500 2.600 2.400 2.550 138,321 +0.10(+4.08%)
Aug 21, 2017 2.450 2.550 2.350 2.450 187,069 -0.05(-2.00%)
Aug 18, 2017 2.500 2.700 2.500 2.500 162,393 -0.05(-1.96%)
Aug 17, 2017 2.650 2.700 2.550 2.550 86,226 +0.00(+0.00%)
Aug 16, 2017 2.250 2.750 2.250 2.550 356,331 +0.25(+10.87%)
Aug 15, 2017 2.100 2.400 2.100 2.300 257,519 +0.20(+9.52%)
Aug 14, 2017 2.070 2.100 2.050 2.100 55,911 +0.10(+5.00%)
Aug 11, 2017 2.050 2.100 1.900 2.000 276,066 +0.00(+0.00%)
Aug 10, 2017 2.000 2.150 2.000 2.000 239,012 -0.10(-4.76%)
Aug 09, 2017 1.750 2.150 1.700 2.100 592,685 +0.35(+20.00%)
Aug 08, 2017 1.650 1.850 1.600 1.750 282,792 +0.10(+6.06%)
Aug 07, 2017 1.550 1.700 1.523 1.650 527,502 +0.15(+10.00%)
Aug 04, 2017 1.695 1.700 1.500 1.500 506,457 -0.18(-10.45%)
Aug 03, 2017 1.900 1.900 1.650 1.675 255,950 -0.18(-9.46%)
Aug 02, 2017 2.000 2.000 1.800 1.850 372,965 -0.10(-5.13%)
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.