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, 2011 5.180 5.310 5.180 5.220 52,665 +0.07(+1.36%)
Nov 29, 2011 5.152 5.350 5.060 5.150 96,981 +0.04(+0.78%)
Nov 28, 2011 5.260 5.290 5.010 5.110 133,683 -0.06(-1.16%)
Nov 25, 2011 5.160 5.360 5.100 5.170 37,138 +0.00(+0.00%)
Nov 23, 2011 5.090 5.570 5.050 5.170 151,275 +0.08(+1.57%)
Nov 22, 2011 5.160 5.160 5.050 5.090 40,502 -0.05(-0.97%)
Nov 21, 2011 5.240 5.270 5.080 5.140 35,959 -0.15(-2.84%)
Nov 18, 2011 5.370 5.610 5.290 5.290 29,209 -0.07(-1.31%)
Nov 17, 2011 5.490 5.650 5.300 5.360 41,179 -0.18(-3.25%)
Nov 16, 2011 5.590 5.910 5.410 5.540 80,980 -0.08(-1.42%)
Nov 15, 2011 5.717 5.717 5.600 5.620 45,952 -0.03(-0.53%)
Nov 14, 2011 5.640 5.800 5.640 5.650 55,563 +0.10(+1.80%)
Nov 11, 2011 5.750 5.750 5.540 5.550 79,694 -0.16(-2.80%)
Nov 10, 2011 5.730 5.810 5.631 5.710 44,965 -0.05(-0.87%)
Nov 09, 2011 5.860 5.970 5.645 5.760 46,805 -0.23(-3.84%)
Nov 08, 2011 6.230 6.230 5.921 5.990 46,079 -0.13(-2.12%)
Nov 07, 2011 6.070 6.230 6.030 6.120 51,262 -0.06(-0.97%)
Nov 04, 2011 5.880 6.245 5.800 6.180 65,403 +0.25(+4.22%)
Nov 03, 2011 6.170 6.170 5.860 5.930 66,497 -0.26(-4.20%)
Nov 02, 2011 6.000 6.220 5.930 6.190 60,716 +0.24(+4.03%)
Nov 01, 2011 5.630 6.000 5.630 5.950 70,945 +0.19(+3.30%)
Oct 31, 2011 5.700 5.840 5.620 5.760 91,986 +0.10(+1.77%)
Oct 28, 2011 5.790 5.860 5.610 5.660 73,368 -0.12(-2.08%)
Oct 27, 2011 5.740 5.940 5.580 5.780 122,672 +0.05(+0.87%)
Oct 26, 2011 6.320 6.440 5.260 5.730 404,510 -0.65(-10.19%)
Oct 25, 2011 6.160 6.515 6.160 6.380 107,524 +0.13(+2.08%)
Oct 24, 2011 5.870 6.300 5.850 6.250 44,275 +0.43(+7.39%)
Oct 21, 2011 5.900 6.020 5.800 5.820 56,362 -0.08(-1.36%)
Oct 20, 2011 6.140 6.140 5.840 5.900 33,380 -0.26(-4.22%)
Oct 19, 2011 6.180 6.350 6.110 6.160 16,121 -0.02(-0.32%)
Oct 18, 2011 6.560 6.560 6.120 6.180 40,938 -0.33(-5.07%)
Oct 17, 2011 6.190 6.660 6.190 6.510 40,070 +0.15(+2.36%)
Oct 14, 2011 6.380 6.580 6.280 6.360 58,512 -0.02(-0.31%)
Oct 13, 2011 6.310 6.560 6.140 6.380 32,072 +0.04(+0.63%)
Oct 12, 2011 6.730 6.820 6.320 6.340 78,856 -0.33(-4.95%)
Oct 11, 2011 6.500 6.730 6.370 6.670 85,940 +0.22(+3.41%)
Oct 10, 2011 6.210 6.500 6.200 6.450 106,281 +0.33(+5.39%)
Oct 07, 2011 5.900 6.500 5.810 6.120 160,642 +0.38(+6.62%)
Oct 06, 2011 5.870 5.969 5.670 5.740 53,634 -0.20(-3.37%)
Oct 05, 2011 5.810 6.000 5.790 5.940 174,835 +0.22(+3.85%)
Oct 04, 2011 5.340 5.820 5.150 5.720 90,557 +0.32(+5.93%)
Oct 03, 2011 5.490 5.560 5.200 5.400 134,187 -0.15(-2.70%)
Sep 30, 2011 5.490 5.660 5.400 5.550 39,668 -0.03(-0.54%)
Sep 29, 2011 6.100 6.120 5.445 5.580 137,227 -0.55(-8.97%)
Sep 28, 2011 6.190 6.260 5.890 6.130 177,768 -0.09(-1.45%)
Sep 27, 2011 6.150 6.390 6.100 6.220 119,973 +0.13(+2.13%)
Sep 26, 2011 5.990 6.150 5.870 6.090 172,574 +0.23(+3.92%)
Sep 23, 2011 6.190 6.190 5.470 5.860 131,060 -0.34(-5.48%)
Sep 22, 2011 6.430 6.460 6.060 6.200 52,968 -0.38(-5.78%)
Sep 21, 2011 6.700 6.760 6.250 6.580 213,572 +0.12(+1.86%)
Sep 20, 2011 6.090 7.100 6.020 6.460 920,091 +1.20(+22.81%)
Sep 19, 2011 5.090 5.310 5.040 5.260 51,507 +0.09(+1.74%)
Sep 16, 2011 5.040 5.170 5.040 5.170 101,738 +0.13(+2.58%)
Sep 15, 2011 4.850 5.090 4.790 5.040 182,646 +0.29(+6.11%)
Sep 14, 2011 5.050 5.050 4.750 4.750 25,714 -0.25(-5.00%)
Sep 13, 2011 4.940 5.090 4.870 5.000 28,897 +0.04(+0.77%)
Sep 12, 2011 5.060 5.060 4.820 4.962 33,747 -0.17(-3.27%)
Sep 09, 2011 5.320 5.350 5.050 5.130 115,495 -0.25(-4.65%)
Sep 08, 2011 5.540 5.540 5.350 5.380 11,026 -0.22(-3.93%)
Sep 07, 2011 5.510 5.640 5.450 5.600 6,930 +0.16(+2.94%)
Sep 06, 2011 5.250 5.450 5.250 5.440 12,532 +0.16(+2.99%)
Sep 02, 2011 5.460 5.460 5.270 5.282 28,947 -0.18(-3.26%)
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.