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, 2010 4.300 4.300 4.050 4.190 14,165 -0.01(-0.24%)
Nov 29, 2010 4.270 4.298 4.200 4.200 1,670 -0.05(-1.18%)
Nov 26, 2010 4.310 4.310 4.230 4.250 1,600 +0.04(+0.93%)
Nov 24, 2010 4.180 4.211 4.211 4.211 56,691 +0.05(+1.23%)
Nov 23, 2010 4.180 4.479 4.020 4.160 68,780 -0.02(-0.48%)
Nov 22, 2010 3.610 4.190 3.570 4.180 58,573 +0.50(+13.59%)
Nov 19, 2010 3.740 3.770 3.680 3.680 7,600 -0.07(-1.87%)
Nov 18, 2010 3.750 3.750 3.750 3.750 100 +0.00(+0.00%)
Nov 17, 2010 3.730 3.750 3.548 3.750 9,100 +0.05(+1.35%)
Nov 16, 2010 3.830 3.880 3.660 3.700 5,938 -0.06(-1.60%)
Nov 15, 2010 3.860 3.860 3.750 3.760 6,293 +0.00(+0.00%)
Nov 12, 2010 3.800 3.815 3.750 3.760 1,739 +0.01(+0.27%)
Nov 11, 2010 3.923 3.923 3.750 3.750 6,813 +0.02(+0.54%)
Nov 10, 2010 3.710 3.770 3.710 3.730 6,561 +0.02(+0.54%)
Nov 09, 2010 3.740 3.766 3.610 3.710 11,830 -0.13(-3.39%)
Nov 08, 2010 3.930 3.930 3.730 3.840 5,042 -0.13(-3.27%)
Nov 05, 2010 3.810 3.980 3.800 3.970 4,982 -0.03(-0.75%)
Nov 04, 2010 3.690 4.040 3.500 4.000 21,055 +0.40(+11.11%)
Nov 03, 2010 3.710 3.720 3.600 3.600 3,800 +0.03(+0.90%)
Nov 02, 2010 3.420 3.720 3.420 3.568 9,745 +0.14(+4.02%)
Nov 01, 2010 3.300 3.480 3.300 3.430 7,188 +0.09(+2.69%)
Oct 29, 2010 3.360 3.500 3.250 3.340 85,581 -0.02(-0.60%)
Oct 28, 2010 3.500 3.510 3.360 3.360 17,853 -0.14(-4.00%)
Oct 27, 2010 3.750 3.750 3.250 3.500 63,842 -0.26(-6.91%)
Oct 25, 2010 3.750 3.870 3.700 3.760 12,015 +0.07(+1.90%)
Oct 22, 2010 3.560 3.690 3.560 3.690 550 -0.01(-0.27%)
Oct 21, 2010 3.750 3.900 3.580 3.700 3,500 -0.04(-1.07%)
Oct 20, 2010 3.570 3.740 3.570 3.740 3,350 +0.09(+2.47%)
Oct 19, 2010 3.700 3.700 3.564 3.650 6,400 +0.01(+0.25%)
Oct 18, 2010 3.600 3.690 3.600 3.641 16,150 +0.11(+3.14%)
Oct 15, 2010 3.590 3.594 3.510 3.530 5,700 -0.04(-1.12%)
Oct 14, 2010 3.690 3.720 3.510 3.570 18,790 -0.08(-2.19%)
Oct 13, 2010 3.710 3.710 3.556 3.650 3,580 -0.04(-1.08%)
Oct 12, 2010 3.480 3.720 3.480 3.690 3,949 +0.20(+5.73%)
Oct 11, 2010 3.560 3.600 3.490 3.490 5,740 -0.15(-4.12%)
Oct 08, 2010 3.620 3.640 3.600 3.640 4,750 +0.00(+0.00%)
Oct 07, 2010 3.660 3.660 3.570 3.640 3,600 -0.05(-1.36%)
Oct 06, 2010 3.600 3.740 3.600 3.690 6,127 +0.01(+0.27%)
Oct 05, 2010 3.500 3.680 3.480 3.680 8,387 +0.19(+5.44%)
Oct 04, 2010 3.510 3.530 3.378 3.490 2,225 +0.13(+3.87%)
Oct 01, 2010 3.940 3.940 3.340 3.360 4,850 -0.10(-2.89%)
Sep 30, 2010 3.360 3.464 3.360 3.460 1,200 +0.10(+2.91%)
Sep 29, 2010 3.400 3.490 3.362 3.362 1,715 -0.04(-1.12%)
Sep 27, 2010 3.390 3.400 3.400 3.400 4,600 +0.14(+4.29%)
Sep 24, 2010 3.250 3.260 3.120 3.260 2,964 +0.01(+0.31%)
Sep 23, 2010 3.270 3.270 3.244 3.250 5,100 -0.14(-4.13%)
Sep 22, 2010 3.140 3.390 3.130 3.390 3,580 +0.10(+3.04%)
Sep 21, 2010 3.300 3.300 3.220 3.290 11,900 -0.09(-2.66%)
Sep 20, 2010 3.260 3.400 3.220 3.380 13,835 +0.05(+1.50%)
Sep 17, 2010 3.380 3.380 3.290 3.330 5,157 +0.13(+4.06%)
Sep 15, 2010 3.260 3.290 3.170 3.200 1,100 +0.01(+0.31%)
Sep 14, 2010 3.170 3.190 3.130 3.190 6,986 -0.04(-1.24%)
Sep 13, 2010 3.330 3.580 3.150 3.230 8,133 -0.01(-0.31%)
Sep 10, 2010 3.110 3.300 3.100 3.240 4,400 +0.17(+5.54%)
Sep 09, 2010 3.030 3.070 3.000 3.070 17,066 +0.05(+1.66%)
Sep 08, 2010 3.060 3.190 3.010 3.020 9,905 -0.08(-2.58%)
Sep 07, 2010 3.150 3.150 3.090 3.100 11,094 -0.01(-0.32%)
Sep 03, 2010 3.230 3.240 3.080 3.110 17,211 -0.11(-3.42%)
Sep 02, 2010 3.229 3.240 3.180 3.220 5,731 -0.03(-0.92%)
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.