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 29, 2017 1.750 1.750 1.750 0 -0.02(-1.41%)
Dec 28, 2017 1.850 1.875 1.750 1.775 181,979 -0.08(-4.05%)
Dec 27, 2017 1.800 1.900 1.750 1.850 287,416 +0.03(+1.37%)
Dec 26, 2017 1.950 2.000 1.800 1.825 709,196 -0.05(-2.67%)
Dec 22, 2017 1.800 1.900 1.796 1.875 493,776 +0.02(+1.35%)
Dec 21, 2017 1.850 1.900 1.800 1.850 90,178 -0.02(-1.33%)
Dec 20, 2017 1.700 1.900 1.700 1.875 126,031 +0.18(+10.29%)
Dec 19, 2017 1.800 1.900 1.625 1.700 544,318 -0.10(-5.56%)
Dec 18, 2017 1.900 1.950 1.800 1.800 120,886 -0.15(-7.69%)
Dec 15, 2017 1.950 2.000 1.900 1.950 28,780 +0.00(+0.00%)
Dec 14, 2017 2.000 2.050 1.900 1.950 93,023 -0.05(-2.50%)
Dec 13, 2017 1.950 2.050 1.900 2.000 196,145 +0.10(+5.26%)
Dec 12, 2017 2.000 2.000 1.900 1.900 52,148 -0.05(-2.56%)
Dec 11, 2017 1.950 2.050 1.905 1.950 108,823 +0.02(+1.30%)
Dec 08, 2017 2.000 2.000 1.900 1.925 105,974 -0.07(-3.75%)
Dec 07, 2017 2.000 2.000 1.950 2.000 52,205 +0.00(+0.00%)
Dec 06, 2017 2.050 2.100 2.000 2.000 93,819 -0.10(-4.76%)
Dec 05, 2017 2.100 2.150 2.050 2.100 45,712 -0.05(-2.33%)
Dec 04, 2017 2.150 2.150 2.105 2.150 86,995 +0.02(+1.18%)
Dec 01, 2017 2.200 2.229 2.100 2.125 119,701 -0.05(-2.30%)
Nov 30, 2017 2.100 2.200 2.050 2.175 78,338 +0.15(+7.41%)
Nov 29, 2017 2.050 2.100 2.000 2.025 35,888 -0.02(-1.22%)
Nov 28, 2017 2.050 2.050 1.950 2.050 137,299 +0.00(+0.00%)
Nov 27, 2017 2.100 2.100 2.000 2.050 43,066 +0.05(+2.50%)
Nov 24, 2017 2.250 2.250 1.900 2.000 266,170 -0.25(-11.11%)
Nov 22, 2017 2.300 2.340 2.200 2.250 69,614 +0.00(+0.00%)
Nov 21, 2017 2.200 2.250 2.150 2.250 75,895 +0.10(+4.65%)
Nov 20, 2017 2.200 2.300 2.128 2.150 105,834 +0.05(+2.38%)
Nov 17, 2017 2.050 2.100 1.950 2.100 140,769 +0.18(+9.09%)
Nov 16, 2017 2.035 2.050 1.900 1.925 121,081 -0.07(-3.75%)
Nov 15, 2017 2.005 2.050 2.000 2.000 13,696 -0.05(-2.44%)
Nov 14, 2017 2.000 2.050 1.950 2.050 96,734 +0.05(+2.50%)
Nov 13, 2017 2.150 2.150 1.944 2.000 106,942 -0.05(-2.44%)
Nov 10, 2017 2.250 2.450 2.000 2.050 374,700 -0.60(-22.64%)
Nov 09, 2017 2.750 2.800 2.500 2.650 106,879 -0.05(-1.85%)
Nov 08, 2017 2.800 2.850 2.650 2.700 50,262 +0.03(+0.93%)
Nov 07, 2017 2.800 2.995 2.650 2.675 44,472 -0.18(-6.14%)
Nov 06, 2017 2.900 3.000 2.850 2.850 32,642 -0.05(-1.72%)
Nov 03, 2017 2.700 3.100 2.700 2.900 38,501 +0.15(+5.45%)
Nov 02, 2017 3.250 3.350 2.650 2.750 63,904 -0.48(-14.73%)
Nov 01, 2017 3.350 3.375 3.200 3.225 31,546 -0.10(-3.01%)
Oct 31, 2017 3.350 3.400 3.250 3.325 17,160 +0.03(+0.76%)
Oct 30, 2017 3.550 3.600 3.250 3.300 32,734 -0.20(-5.71%)
Oct 27, 2017 3.400 3.600 3.350 3.500 94,675 +0.10(+2.94%)
Oct 26, 2017 3.200 3.400 3.200 3.400 22,500 +0.20(+6.25%)
Oct 25, 2017 3.385 3.400 3.200 3.200 23,901 -0.25(-7.25%)
Oct 24, 2017 3.300 3.550 3.300 3.450 60,075 +0.10(+2.99%)
Oct 23, 2017 3.550 3.600 3.400 3.350 44,406 -0.15(-4.29%)
Oct 20, 2017 3.500 3.600 3.500 3.500 35,482 +0.00(+0.00%)
Oct 19, 2017 3.700 3.713 3.500 3.500 38,454 -0.10(-2.78%)
Oct 18, 2017 3.950 4.050 3.500 3.600 94,237 -0.35(-8.86%)
Oct 17, 2017 3.750 4.000 3.750 3.950 61,243 +0.20(+5.33%)
Oct 16, 2017 3.750 3.900 3.750 3.750 20,192 -0.05(-1.32%)
Oct 13, 2017 3.800 3.950 3.750 3.800 68,805 +0.00(+0.00%)
Oct 12, 2017 3.800 3.900 3.750 3.800 33,808 +0.05(+1.33%)
Oct 11, 2017 3.750 3.850 3.750 3.750 32,115 -0.10(-2.60%)
Oct 10, 2017 3.750 4.000 3.750 3.850 24,469 +0.10(+2.67%)
Oct 09, 2017 3.750 3.900 3.750 3.750 20,683 +0.00(+0.00%)
Oct 06, 2017 3.905 4.000 3.750 3.750 20,674 -0.15(-3.85%)
Oct 05, 2017 3.800 4.045 3.800 3.900 52,571 +0.05(+1.30%)
Oct 04, 2017 3.750 4.050 3.750 3.850 107,706 +0.10(+2.67%)
Oct 03, 2017 3.850 4.050 3.750 3.750 39,346 -0.02(-0.66%)
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.