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, 2014 24.40 25.50 24.40 25.34 23,892 +0.75(+3.05%)
Nov 26, 2014 24.32 24.59 24.59 24.59 21,100 +0.15(+0.61%)
Nov 25, 2014 25.08 25.09 24.26 24.44 45,482 -0.46(-1.85%)
Nov 24, 2014 24.89 25.20 24.09 24.90 67,105 +0.09(+0.36%)
Nov 21, 2014 25.43 25.78 24.67 24.81 57,916 -0.57(-2.25%)
Nov 20, 2014 24.15 25.74 24.15 25.38 94,891 +1.04(+4.27%)
Nov 19, 2014 24.15 24.46 23.68 24.34 55,233 +0.28(+1.16%)
Nov 18, 2014 22.54 24.18 22.34 24.06 126,023 +1.56(+6.93%)
Nov 17, 2014 22.83 23.08 22.32 22.50 69,752 -0.43(-1.88%)
Nov 14, 2014 22.80 23.00 22.58 22.93 50,376 +0.08(+0.35%)
Nov 13, 2014 23.12 23.29 22.71 22.85 22,893 -0.16(-0.70%)
Nov 12, 2014 23.00 23.25 22.11 23.01 79,790 -0.16(-0.69%)
Nov 11, 2014 23.02 23.31 22.82 23.17 30,504 +0.05(+0.22%)
Nov 10, 2014 22.51 23.30 22.51 23.12 40,240 +0.36(+1.58%)
Nov 07, 2014 22.92 23.25 22.66 22.76 46,110 -0.03(-0.13%)
Nov 06, 2014 22.57 23.37 22.40 22.79 73,527 +0.31(+1.38%)
Nov 05, 2014 22.29 22.65 21.25 22.48 63,217 +0.33(+1.49%)
Nov 04, 2014 22.24 22.67 20.93 22.15 40,015 -0.26(-1.16%)
Nov 03, 2014 22.55 22.64 22.22 22.41 48,072 -0.12(-0.53%)
Oct 31, 2014 22.10 22.69 21.43 22.53 121,829 +0.57(+2.60%)
Oct 30, 2014 21.28 22.14 21.28 21.96 101,782 +0.41(+1.90%)
Oct 29, 2014 19.50 21.74 19.50 21.55 225,005 +2.17(+11.20%)
Oct 28, 2014 18.58 19.49 18.48 19.38 79,111 +0.79(+4.25%)
Oct 27, 2014 18.44 18.49 18.49 18.59 73,177 +0.10(+0.54%)
Oct 24, 2014 18.27 18.75 17.95 18.49 102,864 +0.20(+1.09%)
Oct 23, 2014 17.70 18.34 17.62 18.29 48,165 +0.71(+4.04%)
Oct 22, 2014 18.09 18.45 17.58 17.58 24,228 -0.50(-2.77%)
Oct 21, 2014 18.16 19.00 17.93 18.08 50,004 -0.04(-0.22%)
Oct 20, 2014 18.39 18.39 17.95 18.12 24,493 -0.38(-2.05%)
Oct 17, 2014 18.38 18.87 18.33 18.50 40,355 +0.37(+2.04%)
Oct 16, 2014 18.00 18.54 18.00 18.13 20,773 -0.10(-0.55%)
Oct 15, 2014 17.88 18.40 17.66 18.23 17,236 +0.27(+1.50%)
Oct 14, 2014 18.02 18.26 17.60 17.96 40,075 +0.04(+0.22%)
Oct 13, 2014 17.94 18.35 17.50 17.92 57,965 -0.07(-0.39%)
Oct 10, 2014 19.26 19.39 17.83 17.99 134,533 -1.37(-7.08%)
Oct 09, 2014 19.36 19.55 18.86 19.36 75,779 -0.19(-0.97%)
Oct 08, 2014 19.61 19.75 19.18 19.55 66,352 -0.16(-0.81%)
Oct 07, 2014 19.42 19.74 19.35 19.71 62,872 +0.06(+0.31%)
Oct 06, 2014 19.02 19.89 19.02 19.65 88,642 +0.72(+3.80%)
Oct 03, 2014 19.30 19.55 18.87 18.93 10,724 -0.27(-1.41%)
Oct 02, 2014 19.20 19.40 18.83 19.20 29,671 +0.00(+0.00%)
Oct 01, 2014 19.80 19.80 18.78 19.20 46,673 -0.53(-2.69%)
Sep 30, 2014 19.07 19.79 18.99 19.73 53,869 +0.56(+2.92%)
Sep 29, 2014 19.01 19.25 19.00 19.17 39,707 -0.08(-0.42%)
Sep 26, 2014 18.85 19.29 18.57 19.25 94,577 +0.57(+3.05%)
Sep 25, 2014 17.87 19.02 17.87 18.68 63,047 +0.40(+2.19%)
Sep 24, 2014 17.49 18.35 17.43 18.28 41,277 +1.04(+6.03%)
Sep 23, 2014 17.32 17.73 17.11 17.24 99,481 -0.05(-0.29%)
Sep 22, 2014 17.43 18.75 17.13 17.29 33,325 -0.23(-1.31%)
Sep 19, 2014 18.55 18.67 17.38 17.52 76,366 -1.05(-5.65%)
Sep 18, 2014 18.54 18.81 18.37 18.57 76,400 +0.01(+0.05%)
Sep 17, 2014 18.75 18.95 18.44 18.56 25,850 -0.08(-0.43%)
Sep 16, 2014 18.42 18.88 18.26 18.64 67,781 +0.09(+0.49%)
Sep 15, 2014 18.68 18.68 18.21 18.55 23,886 -0.20(-1.07%)
Sep 12, 2014 19.18 19.19 18.72 18.75 36,010 -0.25(-1.32%)
Sep 11, 2014 19.05 19.18 18.85 19.00 28,028 -0.01(-0.05%)
Sep 10, 2014 18.58 19.20 18.55 19.01 43,283 +0.60(+3.26%)
Sep 09, 2014 18.85 18.98 18.36 18.41 31,791 -0.36(-1.92%)
Sep 08, 2014 17.84 18.96 17.84 18.77 41,976 +0.66(+3.64%)
Sep 05, 2014 17.64 18.23 17.64 18.11 34,373 +0.35(+1.97%)
Sep 04, 2014 17.32 17.95 17.32 17.76 81,404 +0.02(+0.11%)
Sep 03, 2014 17.25 17.77 17.00 17.74 46,698 +0.49(+2.84%)
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.