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, 2006 19.03 19.03 18.50 18.98 35,900 +0.30(+1.61%)
Nov 29, 2006 18.33 19.75 18.33 18.68 53,813 +0.35(+1.91%)
Nov 28, 2006 19.20 19.20 17.76 18.33 51,805 -0.90(-4.66%)
Nov 27, 2006 19.55 19.55 19.14 19.23 23,679 -0.27(-1.41%)
Nov 24, 2006 19.62 19.62 19.47 19.50 4,110 -0.01(-0.05%)
Nov 22, 2006 19.75 19.75 19.50 19.51 20,361 -0.19(-0.96%)
Nov 21, 2006 19.55 19.70 19.50 19.70 23,824 +0.13(+0.66%)
Nov 20, 2006 19.70 19.70 19.44 19.57 17,605 +0.17(+0.88%)
Nov 17, 2006 19.70 19.70 19.32 19.40 13,475 +0.24(+1.25%)
Nov 16, 2006 19.70 19.95 19.16 19.16 41,218 -0.27(-1.39%)
Nov 15, 2006 19.50 19.50 19.23 19.43 31,709 +0.24(+1.26%)
Nov 14, 2006 19.50 19.50 19.19 19.19 28,052 -0.26(-1.34%)
Nov 13, 2006 19.35 19.88 19.00 19.45 87,149 +0.61(+3.24%)
Nov 10, 2006 17.75 19.12 17.75 18.84 54,386 +1.34(+7.66%)
Nov 09, 2006 17.26 17.52 16.90 17.50 47,133 +0.51(+3.00%)
Nov 08, 2006 16.73 17.00 16.71 16.99 8,948 +0.22(+1.31%)
Nov 07, 2006 16.95 17.00 16.65 16.77 7,787 -0.03(-0.18%)
Nov 06, 2006 16.70 16.80 16.64 16.80 1,520 -0.08(-0.47%)
Nov 03, 2006 17.00 17.00 16.64 16.88 4,128 -0.12(-0.71%)
Nov 02, 2006 17.42 17.42 16.60 17.00 6,515 -0.51(-2.89%)
Nov 01, 2006 17.68 17.74 17.41 17.51 11,098 +0.11(+0.61%)
Oct 31, 2006 17.50 17.96 17.10 17.40 23,053 +0.30(+1.75%)
Oct 30, 2006 16.50 17.15 16.47 17.10 41,402 +0.60(+3.64%)
Oct 27, 2006 16.49 16.50 16.05 16.50 24,670 +0.12(+0.73%)
Oct 26, 2006 15.95 16.43 15.95 16.38 16,156 +0.42(+2.66%)
Oct 25, 2006 16.00 16.00 15.95 15.96 7,998 -0.04(-0.28%)
Oct 24, 2006 15.75 16.19 15.75 16.00 29,218 +0.10(+0.63%)
Oct 23, 2006 15.75 15.90 15.75 15.90 5,312 +0.05(+0.32%)
Oct 20, 2006 15.60 15.94 15.51 15.85 12,310 +0.05(+0.32%)
Oct 19, 2006 15.85 15.95 15.54 15.80 4,914 +0.10(+0.64%)
Oct 18, 2006 15.71 15.71 15.51 15.70 2,400 -0.08(-0.51%)
Oct 17, 2006 15.35 15.83 15.35 15.78 5,500 +0.33(+2.14%)
Oct 16, 2006 15.47 15.48 15.38 15.45 5,177 -0.03(-0.19%)
Oct 13, 2006 15.91 15.95 15.45 15.48 9,318 -0.27(-1.71%)
Oct 12, 2006 15.76 15.80 15.65 15.75 27,000 -0.01(-0.06%)
Oct 11, 2006 15.90 16.02 15.76 15.76 10,714 -0.16(-1.01%)
Oct 10, 2006 16.50 16.50 15.92 15.92 29,367 -0.57(-3.46%)
Oct 09, 2006 16.14 16.50 15.80 16.49 13,760 +0.63(+3.97%)
Oct 06, 2006 15.50 16.50 15.50 15.86 34,429 +0.93(+6.23%)
Oct 05, 2006 14.83 15.00 14.82 14.93 4,049 +0.11(+0.74%)
Oct 04, 2006 15.04 15.04 14.82 14.82 4,550 -0.06(-0.40%)
Oct 03, 2006 14.88 14.99 14.68 14.88 2,907 +0.28(+1.92%)
Oct 02, 2006 14.93 14.93 14.53 14.60 9,003 -0.39(-2.61%)
Sep 29, 2006 14.85 15.08 14.85 14.99 11,019 +0.14(+0.96%)
Sep 28, 2006 14.85 14.85 14.60 14.85 1,475 -0.04(-0.27%)
Sep 27, 2006 14.64 14.89 14.50 14.89 1,600 -0.02(-0.13%)
Sep 26, 2006 15.00 15.25 14.75 14.91 10,359 -0.08(-0.53%)
Sep 25, 2006 14.97 14.99 14.82 14.99 8,865 -0.01(-0.07%)
Sep 22, 2006 14.87 15.00 14.80 15.00 5,348 +0.29(+1.97%)
Sep 21, 2006 14.87 14.88 14.51 14.71 7,002 +0.11(+0.75%)
Sep 20, 2006 14.91 14.91 14.30 14.60 5,268 +0.25(+1.74%)
Sep 19, 2006 14.98 14.98 14.26 14.35 3,693 -0.51(-3.43%)
Sep 18, 2006 15.00 15.00 14.70 14.86 4,834 +0.03(+0.20%)
Sep 15, 2006 14.45 14.99 14.45 14.83 8,519 +0.48(+3.34%)
Sep 14, 2006 14.50 14.59 14.21 14.35 7,656 +0.08(+0.56%)
Sep 13, 2006 14.39 14.39 14.18 14.27 400 +0.19(+1.35%)
Sep 12, 2006 13.95 14.43 13.95 14.08 7,150 +0.13(+0.93%)
Sep 11, 2006 14.00 14.00 13.71 13.95 5,351 -0.15(-1.06%)
Sep 08, 2006 14.03 14.38 14.03 14.10 2,300 -0.08(-0.56%)
Sep 07, 2006 14.19 14.22 14.00 14.18 7,300 -0.71(-4.77%)
Sep 06, 2006 14.85 15.00 14.20 14.89 12,488 -0.11(-0.73%)
Sep 05, 2006 15.00 15.00 14.48 15.00 92,282 -0.09(-0.60%)
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.