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 (%)
Dec 30, 2016 12.55 12.55 12.55 0 -0.25(-1.95%)
Dec 29, 2016 12.60 12.90 12.60 12.80 24,597 +0.15(+1.19%)
Dec 28, 2016 12.70 12.80 12.55 12.65 35,978 -0.20(-1.56%)
Dec 27, 2016 12.65 13.00 12.65 12.85 27,845 +0.10(+0.78%)
Dec 23, 2016 12.75 12.75 12.75 0 +0.35(+2.82%)
Dec 22, 2016 12.65 12.95 12.39 12.40 36,453 -0.30(-2.36%)
Dec 21, 2016 12.95 13.10 12.55 12.70 49,093 -0.20(-1.55%)
Dec 20, 2016 12.90 13.20 12.70 12.90 44,089 -0.15(-1.15%)
Dec 19, 2016 13.05 13.20 13.00 13.05 29,719 -0.10(-0.76%)
Dec 16, 2016 13.00 13.15 12.95 13.15 43,950 +0.15(+1.15%)
Dec 15, 2016 12.95 13.20 12.85 13.00 29,270 +0.05(+0.39%)
Dec 14, 2016 12.85 13.10 12.75 12.95 34,741 +0.15(+1.17%)
Dec 13, 2016 13.45 13.45 12.75 12.80 40,265 -0.70(-5.19%)
Dec 12, 2016 12.80 13.50 12.72 13.50 48,610 +0.75(+5.88%)
Dec 09, 2016 12.85 13.00 12.75 12.75 39,293 +0.05(+0.39%)
Dec 08, 2016 12.50 13.00 12.25 12.70 45,013 +0.30(+2.42%)
Dec 07, 2016 12.15 12.50 11.90 12.40 29,275 +0.25(+2.06%)
Dec 06, 2016 12.25 12.25 12.05 12.15 30,441 +0.00(+0.00%)
Dec 05, 2016 12.45 12.45 11.80 12.15 16,429 +0.40(+3.40%)
Dec 02, 2016 11.75 12.00 11.50 11.75 33,183 +0.05(+0.43%)
Dec 01, 2016 12.30 12.50 11.50 11.70 93,618 -0.60(-4.88%)
Nov 30, 2016 11.95 12.40 11.75 12.30 47,235 +0.45(+3.80%)
Nov 29, 2016 12.90 12.90 11.75 11.85 82,906 -1.05(-8.14%)
Nov 28, 2016 12.50 13.10 12.47 12.90 63,190 +0.25(+1.98%)
Nov 25, 2016 12.05 12.65 12.05 12.65 18,308 +0.55(+4.55%)
Nov 23, 2016 12.10 12.10 12.10 0 +0.55(+4.76%)
Nov 22, 2016 11.79 12.15 11.10 11.55 110,974 -0.35(-2.94%)
Nov 21, 2016 11.75 12.05 11.72 11.90 31,111 +0.15(+1.28%)
Nov 18, 2016 12.45 12.45 11.70 11.75 56,373 -0.60(-4.86%)
Nov 17, 2016 11.80 12.35 11.72 12.35 53,751 +0.70(+6.01%)
Nov 16, 2016 11.30 11.75 11.20 11.65 42,344 +0.35(+3.10%)
Nov 15, 2016 11.50 11.50 11.15 11.30 26,606 -0.20(-1.74%)
Nov 14, 2016 11.60 11.85 11.35 11.50 47,025 +0.05(+0.44%)
Nov 11, 2016 11.15 11.45 11.05 11.45 88,281 +0.40(+3.62%)
Nov 10, 2016 11.15 11.39 10.85 11.05 91,206 +0.00(+0.00%)
Nov 09, 2016 10.50 11.45 10.50 11.05 192,118 +0.60(+5.74%)
Nov 08, 2016 10.15 10.50 10.15 10.45 60,504 +0.25(+2.45%)
Nov 07, 2016 10.30 10.50 10.00 10.20 60,897 +0.10(+0.99%)
Nov 04, 2016 10.00 10.45 10.00 10.10 74,027 +0.05(+0.50%)
Nov 03, 2016 10.20 10.30 10.00 10.05 117,296 +0.00(+0.00%)
Nov 02, 2016 10.40 10.60 9.750 10.05 165,182 -0.35(-3.37%)
Nov 01, 2016 10.70 10.85 10.40 10.40 142,072 -0.35(-3.26%)
Oct 31, 2016 10.95 10.95 10.75 10.75 49,984 -0.15(-1.38%)
Oct 28, 2016 10.50 11.05 10.50 10.90 162,413 +0.30(+2.83%)
Oct 27, 2016 11.05 11.05 10.50 10.60 42,720 -0.15(-1.40%)
Oct 26, 2016 10.60 10.95 10.60 10.75 43,145 +0.00(+0.00%)
Oct 25, 2016 11.15 11.30 10.65 10.75 73,690 -0.50(-4.44%)
Oct 24, 2016 11.60 11.75 11.20 11.25 45,083 -0.25(-2.17%)
Oct 21, 2016 11.60 11.80 11.40 11.50 80,684 -0.10(-0.86%)
Oct 20, 2016 11.95 11.95 11.50 11.60 60,595 -0.05(-0.43%)
Oct 19, 2016 11.30 11.75 11.25 11.65 43,555 +0.25(+2.19%)
Oct 18, 2016 11.30 11.50 11.10 11.40 27,601 +0.15(+1.33%)
Oct 17, 2016 11.35 11.35 11.10 11.25 58,924 +0.00(+0.00%)
Oct 14, 2016 11.46 11.46 11.05 11.25 78,734 -0.11(-0.97%)
Oct 13, 2016 11.86 11.86 11.35 11.36 52,810 -0.53(-4.46%)
Oct 12, 2016 11.80 12.06 11.61 11.89 64,358 +0.04(+0.34%)
Oct 11, 2016 12.07 12.16 11.81 11.85 51,890 -0.21(-1.74%)
Oct 10, 2016 11.91 12.16 11.82 12.06 101,760 +0.25(+2.12%)
Oct 07, 2016 11.87 12.19 11.81 11.81 84,577 -0.14(-1.17%)
Oct 06, 2016 12.00 12.15 11.79 11.95 191,419 -0.05(-0.42%)
Oct 05, 2016 11.95 12.16 11.87 12.00 104,657 +0.04(+0.33%)
Oct 04, 2016 12.41 12.41 11.87 11.96 126,280 -0.35(-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.