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 (%)
Feb 29, 2008 10.24 10.24 9.680 9.730 49,752 -0.27(-2.70%)
Feb 28, 2008 10.02 10.24 9.890 10.00 12,470 +0.00(+0.00%)
Feb 27, 2008 10.07 10.07 9.960 10.00 7,740 +0.07(+0.70%)
Feb 26, 2008 10.03 10.24 9.930 9.930 37,071 -0.07(-0.70%)
Feb 25, 2008 9.960 10.00 9.890 10.00 16,804 +0.12(+1.21%)
Feb 22, 2008 9.850 10.01 9.803 9.880 20,832 +0.02(+0.20%)
Feb 21, 2008 10.25 10.85 9.810 9.860 49,308 -0.48(-4.64%)
Feb 20, 2008 9.950 10.34 9.900 10.34 24,342 +0.39(+3.92%)
Feb 19, 2008 9.950 10.08 9.910 9.950 36,012 +0.00(+0.00%)
Feb 18, 2008 9.820 10.07 9.800 9.950 72,985 +0.00(+0.00%)
Feb 15, 2008 9.820 10.07 9.800 9.950 72,985 +0.01(+0.10%)
Feb 14, 2008 11.70 11.70 9.810 9.940 316,893 -1.85(-15.67%)
Feb 13, 2008 12.42 12.65 11.70 11.79 54,338 -0.42(-3.46%)
Feb 12, 2008 12.48 12.49 11.79 12.21 50,018 -0.09(-0.73%)
Feb 11, 2008 11.67 12.30 11.48 12.30 11,784 +0.70(+6.03%)
Feb 08, 2008 11.83 11.83 11.59 11.60 14,630 -0.12(-1.02%)
Feb 07, 2008 11.57 11.73 11.46 11.72 21,125 +0.07(+0.60%)
Feb 06, 2008 11.66 11.86 11.59 11.65 18,576 +0.05(+0.43%)
Feb 05, 2008 11.85 12.04 11.47 11.60 27,641 -0.39(-3.25%)
Feb 04, 2008 11.71 12.12 11.71 11.99 21,658 +0.40(+3.45%)
Feb 01, 2008 11.64 12.39 11.59 11.59 62,171 -0.18(-1.53%)
Jan 31, 2008 11.70 11.84 11.65 11.77 17,388 +0.06(+0.51%)
Jan 30, 2008 11.72 11.92 11.56 11.71 21,767 -0.05(-0.43%)
Jan 29, 2008 12.43 12.43 11.76 11.76 18,652 -0.54(-4.39%)
Jan 28, 2008 12.75 12.75 12.16 12.30 26,499 -0.37(-2.92%)
Jan 25, 2008 11.85 13.11 11.80 12.67 38,315 +0.88(+7.46%)
Jan 24, 2008 11.96 12.14 11.74 11.79 9,515 -0.02(-0.17%)
Jan 23, 2008 10.04 12.11 10.00 11.81 51,568 +1.47(+14.22%)
Jan 22, 2008 10.09 10.41 10.00 10.34 67,651 -0.21(-1.99%)
Jan 21, 2008 10.80 11.20 10.50 10.55 38,981 +0.00(+0.00%)
Jan 18, 2008 10.80 11.20 10.50 10.55 38,981 -0.02(-0.19%)
Jan 17, 2008 11.02 11.10 10.49 10.57 45,360 -0.60(-5.37%)
Jan 16, 2008 10.68 11.24 10.68 11.17 33,150 +0.33(+3.04%)
Jan 15, 2008 12.00 12.04 10.80 10.84 75,211 -1.18(-9.82%)
Jan 14, 2008 11.92 12.14 11.68 12.02 50,652 -0.03(-0.25%)
Jan 11, 2008 11.93 12.18 11.31 12.05 65,902 -0.23(-1.87%)
Jan 10, 2008 12.18 12.30 11.92 12.28 42,710 +0.10(+0.82%)
Jan 09, 2008 12.25 12.25 11.91 12.18 33,757 +0.09(+0.74%)
Jan 08, 2008 12.53 12.57 11.95 12.09 59,393 -0.43(-3.43%)
Jan 07, 2008 13.69 13.80 12.52 12.52 56,467 -1.25(-9.08%)
Jan 04, 2008 14.22 14.45 13.76 13.77 33,064 -0.58(-4.04%)
Jan 03, 2008 14.00 14.77 14.00 14.35 16,747 +0.34(+2.43%)
Jan 02, 2008 14.50 14.64 14.01 14.01 40,964 -0.59(-4.04%)
Jan 01, 2008 14.25 14.73 14.25 14.60 22,972 +0.00(+0.00%)
Dec 31, 2007 14.25 14.73 14.25 14.60 22,972 +0.60(+4.29%)
Dec 28, 2007 14.10 14.12 13.87 14.00 15,335 -0.28(-1.96%)
Dec 27, 2007 14.75 14.95 13.92 14.28 31,256 -0.35(-2.39%)
Dec 26, 2007 13.22 14.76 13.03 14.63 76,202 +1.51(+11.51%)
Dec 24, 2007 13.00 13.16 13.00 13.12 12,748 +0.15(+1.16%)
Dec 21, 2007 13.00 13.32 12.85 12.97 62,580 +0.11(+0.86%)
Dec 20, 2007 12.95 12.95 12.65 12.86 44,480 -0.06(-0.46%)
Dec 19, 2007 13.27 13.36 12.88 12.92 23,710 -0.34(-2.56%)
Dec 18, 2007 13.27 13.40 13.17 13.26 49,877 -0.02(-0.15%)
Dec 17, 2007 13.49 13.50 13.16 13.28 23,264 -0.14(-1.04%)
Dec 14, 2007 14.00 14.00 13.35 13.42 81,424 -0.55(-3.94%)
Dec 13, 2007 15.23 15.23 13.97 13.97 78,907 -0.92(-6.18%)
Dec 12, 2007 15.00 15.00 14.68 14.89 19,525 -0.02(-0.13%)
Dec 11, 2007 15.28 15.29 14.13 14.91 31,795 -0.19(-1.26%)
Dec 10, 2007 14.95 15.37 14.95 15.10 53,564 +0.15(+1.00%)
Dec 07, 2007 15.77 15.77 14.80 14.95 57,396 -0.60(-3.86%)
Dec 06, 2007 16.06 16.06 15.44 15.55 39,926 -0.50(-3.12%)
Dec 05, 2007 16.19 16.36 16.05 16.05 4,960 -0.17(-1.05%)
Dec 04, 2007 15.60 16.26 15.20 16.22 26,370 +0.53(+3.38%)
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.