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, 2018 1.820 1.820 1.760 1.760 33,423 -0.07(-3.83%)
Oct 30, 2018 1.900 1.900 1.810 1.830 33,263 -0.10(-5.18%)
Oct 29, 2018 1.881 1.950 1.881 1.930 2,115 +0.03(+1.58%)
Oct 26, 2018 1.940 1.940 1.900 1.900 3,400 +0.03(+1.60%)
Oct 25, 2018 1.910 1.950 1.856 1.870 11,525 -0.09(-4.59%)
Oct 24, 2018 1.990 1.990 1.910 1.960 8,255 +0.01(+0.51%)
Oct 23, 2018 1.960 1.988 1.851 1.950 12,664 -0.04(-2.01%)
Oct 22, 2018 2.018 2.120 1.879 1.990 21,274 -0.10(-4.78%)
Oct 19, 2018 2.170 2.190 2.090 2.090 44,100 -0.18(-7.93%)
Oct 18, 2018 2.230 2.290 2.161 2.270 9,030 +0.04(+1.79%)
Oct 17, 2018 2.150 2.270 2.150 2.230 12,596 +0.06(+2.76%)
Oct 16, 2018 2.180 2.339 2.170 2.170 23,308 -0.03(-1.36%)
Oct 15, 2018 2.280 2.314 2.200 2.200 7,755 -0.09(-3.93%)
Oct 12, 2018 2.230 2.340 2.230 2.290 7,900 +0.08(+3.62%)
Oct 11, 2018 2.230 2.300 2.210 2.210 20,580 -0.01(-0.45%)
Oct 10, 2018 2.350 2.350 2.220 2.220 9,078 -0.02(-0.89%)
Oct 09, 2018 2.190 2.350 2.190 2.240 10,948 +0.03(+1.36%)
Oct 08, 2018 2.230 2.250 2.120 2.210 10,384 -0.06(-2.64%)
Oct 05, 2018 2.160 2.270 2.160 2.270 14,500 +0.06(+2.71%)
Oct 04, 2018 2.260 2.300 2.210 2.210 1,487 -0.05(-2.21%)
Oct 03, 2018 2.290 2.300 2.200 2.260 31,571 +0.01(+0.44%)
Oct 02, 2018 2.340 2.340 2.230 2.250 19,341 -0.10(-4.26%)
Oct 01, 2018 2.320 2.490 2.310 2.350 6,771 +0.05(+2.17%)
Sep 28, 2018 2.320 2.450 2.300 2.300 34,900 -0.05(-2.13%)
Sep 27, 2018 2.400 2.400 2.250 2.350 22,143 +0.00(+0.00%)
Sep 26, 2018 2.400 2.500 2.350 2.350 8,483 -0.05(-2.08%)
Sep 25, 2018 2.450 2.500 2.400 2.400 17,314 -0.05(-2.04%)
Sep 24, 2018 2.400 2.450 2.400 2.450 18,735 +0.05(+2.08%)
Sep 21, 2018 2.520 2.550 2.400 2.400 27,500 -0.10(-4.00%)
Sep 20, 2018 2.550 2.550 2.450 2.500 24,490 +0.00(+0.00%)
Sep 19, 2018 2.500 2.550 2.450 2.500 12,927 -0.05(-1.96%)
Sep 18, 2018 2.550 2.550 2.450 2.550 22,018 +0.10(+4.08%)
Sep 17, 2018 2.500 2.550 2.450 2.450 20,991 +0.00(+0.00%)
Sep 14, 2018 2.495 2.550 2.405 2.450 18,300 +0.00(+0.00%)
Sep 13, 2018 2.550 2.580 2.450 2.450 93,722 -0.10(-3.92%)
Sep 12, 2018 2.550 2.550 2.405 2.550 42,440 +0.00(+0.00%)
Sep 11, 2018 2.500 2.550 2.500 2.550 18,500 +0.05(+2.00%)
Sep 10, 2018 2.550 2.550 2.500 2.500 8,682 +0.00(+0.00%)
Sep 07, 2018 2.400 2.550 2.400 2.500 10,000 +0.10(+4.17%)
Sep 06, 2018 2.450 2.450 2.400 2.400 8,886 -0.10(-4.00%)
Sep 05, 2018 2.450 2.500 2.400 2.500 14,861 +0.00(+0.00%)
Sep 04, 2018 2.550 2.550 2.400 2.500 27,390 -0.05(-1.96%)
Aug 31, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 30, 2018 2.550 2.550 2.500 2.500 12,492 +0.00(+0.00%)
Aug 29, 2018 2.550 2.550 2.500 2.500 15,629 -0.05(-1.96%)
Aug 28, 2018 2.500 2.550 2.455 2.550 7,466 +0.05(+2.00%)
Aug 27, 2018 2.550 2.550 2.400 2.500 44,326 -0.05(-1.96%)
Aug 24, 2018 2.500 2.550 2.500 2.550 27,000 +0.05(+2.00%)
Aug 23, 2018 2.550 2.550 2.500 2.500 8,197 -0.05(-1.96%)
Aug 22, 2018 2.500 2.550 2.500 2.550 10,474 +0.05(+2.00%)
Aug 21, 2018 2.500 2.550 2.500 2.500 34,165 +0.00(+0.00%)
Aug 20, 2018 2.550 2.550 2.500 2.500 33,835 -0.05(-1.96%)
Aug 17, 2018 2.550 2.550 2.500 2.550 8,900 +0.02(+0.99%)
Aug 16, 2018 2.600 2.600 2.500 2.525 24,543 -0.02(-0.98%)
Aug 15, 2018 2.450 2.550 2.450 2.550 30,031 +0.05(+2.00%)
Aug 14, 2018 2.400 2.500 2.400 2.500 50,565 +0.10(+4.17%)
Aug 13, 2018 2.400 2.450 2.350 2.400 46,228 +0.00(+0.00%)
Aug 10, 2018 2.350 2.550 2.300 2.400 113,500 +0.05(+2.13%)
Aug 09, 2018 2.400 2.400 2.350 2.350 44,459 -0.05(-2.08%)
Aug 08, 2018 2.300 2.400 2.300 2.400 23,614 +0.10(+4.35%)
Aug 07, 2018 2.300 2.350 2.300 2.300 12,967 -0.05(-2.13%)
Aug 06, 2018 2.300 2.350 2.300 2.350 5,122 +0.05(+2.17%)
Aug 03, 2018 2.350 2.350 2.300 2.300 12,900 -0.05(-2.13%)
Aug 02, 2018 2.350 2.350 2.300 2.350 13,132 +0.00(+0.00%)
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.