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 28, 2008 1.650 1.650 1.571 1.600 5,655 -0.14(-8.05%)
Nov 26, 2008 1.590 1.800 1.560 1.740 15,114 +0.18(+11.54%)
Nov 25, 2008 1.240 1.560 1.240 1.560 24,508 +0.29(+22.83%)
Nov 24, 2008 1.410 1.650 1.260 1.270 68,039 -0.18(-12.41%)
Nov 21, 2008 1.350 2.000 1.350 1.450 29,754 +0.13(+9.85%)
Nov 20, 2008 1.990 1.990 1.320 1.320 16,069 -0.66(-33.33%)
Nov 19, 2008 2.040 2.100 1.750 1.980 25,300 -0.17(-7.91%)
Nov 18, 2008 1.760 2.150 1.720 2.150 42,935 +0.32(+17.49%)
Nov 17, 2008 1.810 1.950 1.710 1.830 65,741 +0.00(+0.00%)
Nov 14, 2008 1.850 1.900 1.800 1.830 45,485 -0.08(-4.19%)
Nov 13, 2008 2.010 2.020 1.810 1.910 45,220 -0.15(-7.28%)
Nov 12, 2008 2.000 2.069 2.000 2.060 12,400 -0.04(-1.90%)
Nov 11, 2008 2.130 2.200 2.040 2.100 5,240 -0.14(-6.25%)
Nov 10, 2008 2.390 2.560 2.100 2.240 29,088 -0.09(-3.86%)
Nov 07, 2008 2.740 2.740 2.300 2.330 21,500 -0.28(-10.73%)
Nov 06, 2008 2.920 2.920 2.600 2.610 2,650 -0.05(-1.88%)
Nov 05, 2008 2.800 2.800 2.660 2.660 2,191 -0.14(-5.00%)
Nov 04, 2008 2.788 2.900 2.740 2.800 45,374 +0.05(+1.82%)
Nov 03, 2008 2.600 2.750 2.478 2.750 14,375 +0.16(+6.18%)
Oct 31, 2008 2.450 2.642 2.160 2.590 18,768 +0.22(+9.28%)
Oct 30, 2008 3.000 3.000 2.370 2.370 38,378 -0.60(-20.20%)
Oct 29, 2008 2.010 3.255 2.010 2.970 30,094 +0.46(+18.33%)
Oct 28, 2008 2.340 2.510 2.010 2.510 25,406 +0.16(+6.81%)
Oct 27, 2008 3.010 3.010 2.080 2.350 67,266 -0.65(-21.67%)
Oct 24, 2008 3.100 3.100 2.500 3.000 41,101 -0.01(-0.33%)
Oct 23, 2008 3.110 3.210 2.922 3.010 16,667 -0.29(-8.79%)
Oct 22, 2008 3.390 3.390 3.240 3.300 5,040 -0.03(-0.90%)
Oct 21, 2008 3.560 3.560 3.180 3.330 12,031 -0.34(-9.26%)
Oct 20, 2008 3.610 3.670 3.250 3.670 13,522 +0.42(+12.92%)
Oct 17, 2008 3.410 3.410 3.160 3.250 7,595 -0.05(-1.52%)
Oct 16, 2008 3.140 3.350 3.100 3.300 11,786 -0.10(-2.94%)
Oct 15, 2008 3.320 3.400 3.290 3.400 2,950 -0.00(-0.12%)
Oct 14, 2008 3.380 3.553 3.250 3.404 29,607 -0.04(-1.04%)
Oct 13, 2008 3.430 3.580 3.360 3.440 10,747 -0.07(-1.94%)
Oct 10, 2008 3.860 3.860 3.300 3.508 18,667 -0.44(-11.19%)
Oct 09, 2008 4.090 4.200 3.930 3.950 22,651 -0.11(-2.71%)
Oct 08, 2008 4.398 4.450 4.050 4.060 9,705 -0.51(-11.16%)
Oct 07, 2008 4.800 4.800 4.570 4.570 13,145 -0.26(-5.38%)
Oct 06, 2008 5.800 5.800 4.250 4.830 47,057 -1.04(-17.72%)
Oct 03, 2008 5.900 5.905 5.820 5.870 1,944 -0.04(-0.68%)
Oct 02, 2008 5.930 5.940 5.800 5.910 17,758 -0.01(-0.17%)
Oct 01, 2008 5.910 5.970 5.882 5.920 3,609 -0.00(-0.03%)
Sep 30, 2008 6.020 6.050 5.840 5.922 29,867 -0.09(-1.46%)
Sep 29, 2008 5.900 6.900 5.890 6.010 17,507 -0.10(-1.64%)
Sep 26, 2008 5.990 6.210 5.990 6.110 12,090 +0.00(+0.00%)
Sep 25, 2008 6.010 6.210 5.950 6.110 56,237 +0.01(+0.16%)
Sep 24, 2008 5.890 6.200 5.720 6.100 15,235 -0.07(-1.13%)
Sep 23, 2008 5.510 6.210 5.510 6.170 12,442 +0.52(+9.20%)
Sep 22, 2008 5.800 5.800 5.590 5.650 4,680 -0.06(-1.05%)
Sep 19, 2008 6.000 6.000 5.510 5.710 16,508 +0.03(+0.53%)
Sep 18, 2008 5.900 6.080 5.670 5.680 20,798 -0.18(-3.07%)
Sep 17, 2008 5.710 5.870 5.510 5.860 11,948 +0.06(+1.03%)
Sep 16, 2008 5.980 5.980 5.760 5.800 14,334 -0.19(-3.17%)
Sep 15, 2008 6.190 6.190 5.990 5.990 8,643 -0.15(-2.44%)
Sep 12, 2008 6.100 6.150 6.020 6.140 4,210 +0.03(+0.49%)
Sep 11, 2008 6.210 6.210 6.100 6.110 12,686 +0.00(+0.00%)
Sep 10, 2008 6.400 6.400 6.110 6.110 6,420 -0.26(-4.08%)
Sep 09, 2008 6.590 6.720 6.270 6.370 6,499 -0.10(-1.55%)
Sep 08, 2008 6.460 6.600 6.340 6.470 5,500 +0.16(+2.57%)
Sep 05, 2008 6.600 6.620 6.280 6.308 5,900 -0.20(-3.10%)
Sep 04, 2008 6.900 6.900 6.510 6.510 5,500 -0.19(-2.84%)
Sep 03, 2008 7.070 7.070 6.700 6.700 5,001 -0.30(-4.29%)
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.