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 (%)
Nov 30, 2005 10.75 10.80 10.70 10.70 7,329 -0.05(-0.47%)
Nov 29, 2005 10.55 10.75 10.55 10.75 7,820 +0.05(+0.47%)
Nov 28, 2005 10.80 10.80 10.70 10.70 600 -0.09(-0.84%)
Nov 25, 2005 10.38 10.79 10.38 10.79 300 +0.09(+0.84%)
Nov 23, 2005 10.63 10.70 10.63 10.70 600 +0.03(+0.28%)
Nov 22, 2005 10.58 10.67 10.45 10.67 9,458 +0.09(+0.85%)
Nov 21, 2005 10.25 10.58 10.25 10.58 14,503 +0.27(+2.62%)
Nov 18, 2005 10.52 10.52 10.26 10.31 2,060 +0.01(+0.10%)
Nov 17, 2005 10.37 10.55 10.22 10.30 29,700 +0.08(+0.78%)
Nov 16, 2005 10.16 10.22 10.12 10.22 1,550 -0.08(-0.78%)
Nov 15, 2005 10.38 10.43 10.13 10.30 5,205 -0.40(-3.74%)
Nov 14, 2005 10.70 10.75 10.45 10.70 6,670 -0.01(-0.09%)
Nov 11, 2005 11.00 11.00 10.66 10.71 4,400 -0.23(-2.10%)
Nov 10, 2005 10.56 10.94 10.51 10.94 2,002 +0.09(+0.83%)
Nov 09, 2005 10.51 11.00 10.51 10.85 10,562 +0.35(+3.33%)
Nov 08, 2005 11.25 11.25 9.600 10.50 13,070 +0.14(+1.35%)
Nov 07, 2005 9.750 10.68 9.750 10.36 10,238 -0.63(-5.73%)
Nov 04, 2005 11.00 11.00 10.20 10.99 14,204 +0.04(+0.37%)
Nov 03, 2005 10.90 10.95 10.85 10.95 11,411 +0.31(+2.91%)
Nov 02, 2005 10.25 10.70 10.19 10.64 11,410 +0.53(+5.24%)
Nov 01, 2005 10.04 10.11 10.04 10.11 2,420 +0.11(+1.10%)
Oct 31, 2005 10.00 10.00 9.841 10.00 7,203 +0.08(+0.81%)
Oct 28, 2005 9.750 10.00 9.750 9.920 8,401 +0.14(+1.43%)
Oct 27, 2005 9.910 10.00 9.780 9.780 3,199 -0.12(-1.21%)
Oct 26, 2005 9.750 10.25 9.750 9.900 12,217 -0.07(-0.70%)
Oct 25, 2005 10.25 10.75 9.800 9.970 12,337 -0.16(-1.58%)
Oct 24, 2005 10.72 10.73 10.10 10.13 10,207 +0.04(+0.40%)
Oct 21, 2005 10.20 10.68 10.09 10.09 46,549 +0.00(+0.00%)
Oct 20, 2005 10.15 10.34 10.07 10.09 21,283 +0.09(+0.90%)
Oct 19, 2005 9.900 10.08 9.900 10.00 5,375 +0.09(+0.91%)
Oct 18, 2005 10.10 10.11 9.910 9.910 55,757 -0.19(-1.88%)
Oct 17, 2005 10.02 10.14 10.02 10.10 2,262 +0.08(+0.80%)
Oct 14, 2005 10.10 10.10 9.910 10.02 5,617 +0.09(+0.91%)
Oct 13, 2005 10.13 10.13 9.600 9.930 11,200 -0.10(-1.00%)
Oct 12, 2005 10.90 10.90 9.751 10.03 25,500 -0.37(-3.56%)
Oct 11, 2005 10.25 10.68 10.20 10.40 6,898 +0.17(+1.66%)
Oct 10, 2005 10.75 10.75 9.980 10.23 18,925 -0.57(-5.28%)
Oct 07, 2005 10.56 10.97 10.50 10.80 12,780 +0.01(+0.09%)
Oct 06, 2005 11.20 11.20 10.70 10.79 49,530 -0.26(-2.35%)
Oct 05, 2005 11.40 11.40 11.00 11.05 65,842 -0.15(-1.34%)
Oct 04, 2005 11.25 11.30 11.20 11.20 28,634 -0.05(-0.44%)
Oct 03, 2005 11.25 11.41 11.25 11.25 16,579 +0.00(+0.00%)
Sep 30, 2005 11.50 11.50 11.25 11.25 19,014 -0.03(-0.27%)
Sep 29, 2005 11.30 11.34 11.21 11.28 19,765 -0.06(-0.53%)
Sep 28, 2005 11.50 11.50 11.10 11.34 37,810 +0.08(+0.71%)
Sep 27, 2005 11.65 11.74 11.15 11.26 56,093 -0.30(-2.60%)
Sep 26, 2005 11.40 11.65 11.20 11.56 51,384 +0.36(+3.21%)
Sep 23, 2005 11.20 11.25 11.15 11.20 41,960 +0.02(+0.18%)
Sep 22, 2005 11.36 11.36 11.07 11.18 14,060 +0.08(+0.72%)
Sep 21, 2005 11.25 11.30 11.00 11.10 54,929 -0.29(-2.55%)
Sep 20, 2005 11.55 11.55 11.15 11.39 39,925 -0.01(-0.09%)
Sep 19, 2005 11.45 11.55 11.00 11.40 43,066 -0.03(-0.26%)
Sep 16, 2005 11.50 11.60 11.40 11.43 49,976 -0.11(-0.95%)
Sep 15, 2005 11.70 11.70 11.50 11.54 35,769 -0.16(-1.37%)
Sep 14, 2005 11.59 11.70 11.52 11.70 9,900 +0.09(+0.78%)
Sep 13, 2005 11.55 11.80 11.52 11.61 13,715 -0.06(-0.51%)
Sep 12, 2005 11.65 12.15 11.49 11.67 39,131 +0.02(+0.17%)
Sep 09, 2005 11.74 11.74 11.40 11.65 16,648 +0.01(+0.09%)
Sep 08, 2005 11.92 11.92 11.30 11.64 32,016 +0.12(+1.04%)
Sep 07, 2005 11.45 11.76 11.40 11.52 33,347 -0.26(-2.21%)
Sep 06, 2005 12.10 12.10 11.40 11.78 61,594 -0.30(-2.48%)
Sep 02, 2005 11.98 12.20 11.98 12.08 21,753 +0.08(+0.67%)
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.