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, 2012 8.300 8.490 8.260 8.410 53,332 +0.06(+0.72%)
Nov 29, 2012 8.110 8.550 8.110 8.350 34,361 -0.17(-2.00%)
Nov 28, 2012 8.470 8.600 8.380 8.520 7,177 +0.09(+1.07%)
Nov 27, 2012 8.490 8.510 8.330 8.430 37,502 -0.03(-0.35%)
Nov 26, 2012 8.670 8.670 8.450 8.460 22,475 -0.18(-2.08%)
Nov 23, 2012 8.600 8.644 8.600 8.640 2,243 +0.04(+0.47%)
Nov 21, 2012 8.700 8.790 8.600 8.600 3,725 -0.06(-0.69%)
Nov 20, 2012 8.480 8.780 8.450 8.660 14,698 +0.14(+1.64%)
Nov 19, 2012 8.340 8.650 8.320 8.520 27,536 +0.12(+1.43%)
Nov 16, 2012 8.264 8.430 8.264 8.400 14,300 -0.04(-0.47%)
Nov 15, 2012 8.450 8.850 8.300 8.440 37,502 -0.02(-0.24%)
Nov 14, 2012 8.450 8.500 8.345 8.460 30,312 -0.05(-0.59%)
Nov 13, 2012 8.450 8.540 8.370 8.510 14,910 -0.09(-1.05%)
Nov 12, 2012 8.900 8.950 8.450 8.600 56,850 -0.16(-1.83%)
Nov 09, 2012 8.590 8.860 8.590 8.760 42,155 +0.04(+0.46%)
Nov 08, 2012 8.480 8.840 8.480 8.720 9,259 +0.07(+0.81%)
Nov 07, 2012 8.200 8.690 8.020 8.650 57,023 +0.35(+4.22%)
Nov 06, 2012 9.070 9.220 8.090 8.300 132,276 -0.73(-8.08%)
Nov 05, 2012 8.870 9.220 8.820 9.030 60,189 +0.07(+0.78%)
Nov 02, 2012 8.900 9.170 8.900 8.960 23,059 +0.01(+0.11%)
Nov 01, 2012 8.990 9.150 8.750 8.950 29,501 -0.04(-0.44%)
Oct 31, 2012 9.000 9.060 8.850 8.990 53,361 +0.00(+0.00%)
Oct 26, 2012 9.120 8.990 8.990 8.990 21,300 -0.17(-1.86%)
Oct 25, 2012 9.000 9.200 8.820 9.160 31,728 +0.20(+2.23%)
Oct 24, 2012 8.990 9.000 8.840 8.960 4,070 +0.03(+0.34%)
Oct 23, 2012 8.890 9.020 8.560 8.930 49,188 -0.07(-0.78%)
Oct 19, 2012 9.120 9.200 8.860 9.000 46,381 -0.20(-2.17%)
Oct 18, 2012 9.420 9.490 9.170 9.200 30,679 -0.19(-2.02%)
Oct 17, 2012 9.330 9.420 9.160 9.390 12,798 +0.11(+1.19%)
Oct 16, 2012 9.000 9.330 9.000 9.280 19,550 +0.28(+3.11%)
Oct 15, 2012 9.100 9.100 9.000 9.000 4,099 -0.01(-0.11%)
Oct 12, 2012 9.050 9.080 8.910 9.010 20,272 +0.00(+0.00%)
Oct 11, 2012 9.000 9.090 9.000 9.010 1,702 -0.13(-1.42%)
Oct 10, 2012 9.148 9.200 9.000 9.140 8,462 +0.17(+1.90%)
Oct 09, 2012 9.160 9.220 8.770 8.970 44,758 -0.27(-2.92%)
Oct 08, 2012 9.090 9.307 9.010 9.240 35,815 -0.02(-0.22%)
Oct 05, 2012 9.090 9.310 9.050 9.260 36,925 +0.14(+1.54%)
Oct 04, 2012 9.100 9.140 8.910 9.120 22,268 -0.10(-1.08%)
Oct 03, 2012 8.850 9.330 8.831 9.220 81,492 +0.40(+4.54%)
Oct 02, 2012 8.840 8.900 8.775 8.820 112,579 -0.08(-0.90%)
Oct 01, 2012 8.940 9.010 8.800 8.900 31,356 -0.05(-0.56%)
Sep 28, 2012 8.740 9.000 8.600 8.950 36,354 +0.30(+3.47%)
Sep 27, 2012 8.810 8.850 8.640 8.650 45,538 -0.13(-1.48%)
Sep 26, 2012 8.700 8.810 8.660 8.780 42,788 +0.16(+1.86%)
Sep 25, 2012 8.620 8.700 8.490 8.620 26,835 +0.08(+0.94%)
Sep 24, 2012 8.160 8.740 8.160 8.540 33,881 +0.21(+2.52%)
Sep 21, 2012 8.310 8.368 8.260 8.330 12,414 -0.08(-0.95%)
Sep 20, 2012 8.000 8.500 8.000 8.410 17,289 +0.34(+4.21%)
Sep 19, 2012 8.020 8.090 7.800 8.070 52,478 +0.04(+0.50%)
Sep 18, 2012 8.170 8.170 7.870 8.030 80,362 -0.22(-2.67%)
Sep 17, 2012 8.500 8.760 8.110 8.250 27,228 -0.20(-2.37%)
Sep 14, 2012 8.380 8.790 8.350 8.450 43,232 +0.01(+0.12%)
Sep 13, 2012 8.480 8.590 8.320 8.440 30,045 -0.09(-1.06%)
Sep 12, 2012 8.540 8.740 8.450 8.530 19,774 -0.02(-0.23%)
Sep 11, 2012 8.910 8.969 8.510 8.550 22,673 -0.29(-3.28%)
Sep 10, 2012 8.980 9.120 8.840 8.840 29,924 -0.16(-1.78%)
Sep 07, 2012 8.550 9.000 8.420 9.000 107,937 +0.32(+3.69%)
Sep 06, 2012 8.490 8.710 8.490 8.680 77,708 +0.17(+2.00%)
Sep 05, 2012 8.580 8.610 8.430 8.510 27,741 -0.04(-0.47%)
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.