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 27, 2009 2.020 2.290 1.850 2.280 15,000 +0.21(+10.14%)
Feb 26, 2009 1.750 2.070 1.750 2.070 7,595 -0.01(-0.48%)
Feb 25, 2009 1.980 2.220 1.960 2.080 4,800 -0.06(-2.80%)
Feb 24, 2009 1.970 2.140 1.820 2.140 2,338 +0.14(+7.00%)
Feb 23, 2009 1.960 2.000 1.870 2.000 4,442 +0.00(+0.00%)
Feb 20, 2009 1.990 2.000 1.840 2.000 7,250 -0.00(-0.00%)
Feb 19, 2009 2.000 2.050 2.000 2.000 1,220 -0.01(-0.49%)
Feb 18, 2009 1.993 2.010 1.993 2.010 890 +0.02(+1.01%)
Feb 17, 2009 2.200 2.200 1.930 1.990 6,050 -0.24(-10.76%)
Feb 13, 2009 2.220 2.238 2.070 2.230 6,250 +0.10(+4.69%)
Feb 12, 2009 2.080 2.130 2.010 2.130 2,795 +0.07(+3.40%)
Feb 11, 2009 2.000 2.090 2.000 2.060 7,827 -0.13(-5.94%)
Feb 10, 2009 2.300 2.300 2.150 2.190 7,609 -0.07(-3.10%)
Feb 09, 2009 2.500 2.510 2.250 2.260 70,292 +0.34(+17.71%)
Feb 06, 2009 1.850 1.930 1.830 1.920 13,997 +0.09(+4.92%)
Feb 05, 2009 1.730 1.840 1.680 1.830 14,083 +0.10(+5.78%)
Feb 04, 2009 1.690 1.750 1.690 1.730 8,324 -0.02(-1.14%)
Feb 03, 2009 1.680 1.750 1.680 1.750 3,685 +0.00(+0.18%)
Feb 02, 2009 1.650 1.750 1.650 1.747 3,618 +0.05(+2.75%)
Jan 30, 2009 1.680 1.700 1.620 1.700 3,433 +0.01(+0.59%)
Jan 29, 2009 1.650 1.750 1.600 1.690 106,475 +0.05(+3.05%)
Jan 28, 2009 1.560 1.650 1.510 1.640 6,088 +0.12(+7.89%)
Jan 27, 2009 1.600 1.600 1.510 1.520 4,140 -0.04(-2.56%)
Jan 26, 2009 1.690 1.690 1.550 1.560 4,034 +0.05(+3.31%)
Jan 23, 2009 1.500 1.548 1.500 1.510 2,124 -0.02(-1.31%)
Jan 22, 2009 1.490 1.530 1.490 1.530 5,050 +0.03(+2.00%)
Jan 21, 2009 1.550 1.650 1.500 1.500 35,743 -0.05(-3.23%)
Jan 20, 2009 1.810 1.810 1.510 1.550 61,246 -0.21(-11.93%)
Jan 16, 2009 1.740 1.950 1.740 1.760 27,516 +0.25(+16.56%)
Jan 15, 2009 1.640 1.680 1.420 1.510 55,356 -0.09(-5.63%)
Jan 14, 2009 2.170 2.200 1.600 1.600 148,595 -0.67(-29.52%)
Jan 13, 2009 2.690 2.770 2.270 2.270 25,800 -0.62(-21.45%)
Jan 12, 2009 2.990 3.070 2.890 2.890 9,187 +0.04(+1.40%)
Jan 09, 2009 2.930 2.930 2.850 2.850 9,703 -0.14(-4.68%)
Jan 08, 2009 3.130 3.160 2.920 2.990 19,292 -0.14(-4.47%)
Jan 07, 2009 3.170 3.250 3.050 3.130 14,014 -0.05(-1.57%)
Jan 06, 2009 2.550 3.240 2.480 3.180 61,861 +0.73(+29.80%)
Jan 05, 2009 2.360 2.650 2.250 2.450 17,229 -0.01(-0.41%)
Jan 02, 2009 2.210 2.460 2.210 2.460 30,095 +0.26(+11.82%)
Dec 31, 2008 2.280 2.690 2.110 2.200 111,327 -0.18(-7.56%)
Dec 30, 2008 1.550 2.480 1.440 2.380 68,679 +0.81(+51.59%)
Dec 29, 2008 1.300 1.650 1.300 1.570 53,600 +0.24(+18.05%)
Dec 26, 2008 1.330 1.333 1.300 1.330 1,938 -0.02(-1.48%)
Dec 24, 2008 1.300 1.360 1.300 1.350 2,790 +0.02(+1.50%)
Dec 23, 2008 1.310 1.440 1.310 1.330 30,680 -0.13(-8.90%)
Dec 22, 2008 1.230 1.470 1.170 1.460 158,825 +0.21(+16.80%)
Dec 19, 2008 1.140 1.250 1.140 1.250 83,635 +0.11(+9.65%)
Dec 18, 2008 1.350 1.350 1.140 1.140 10,118 -0.06(-5.00%)
Dec 17, 2008 1.250 1.250 1.140 1.200 21,022 -0.02(-1.64%)
Dec 16, 2008 1.180 1.230 1.180 1.220 8,150 +0.07(+6.09%)
Dec 15, 2008 1.330 1.430 1.100 1.150 50,434 -0.16(-12.21%)
Dec 12, 2008 1.390 1.410 1.230 1.310 58,965 +0.01(+0.77%)
Dec 11, 2008 1.220 1.340 1.210 1.300 140,295 +0.09(+7.44%)
Dec 10, 2008 1.230 1.230 1.200 1.210 25,548 -0.03(-2.42%)
Dec 09, 2008 1.160 1.590 1.160 1.240 147,106 +0.08(+6.90%)
Dec 08, 2008 1.220 1.300 1.110 1.160 174,625 -0.07(-5.69%)
Dec 05, 2008 1.250 1.380 1.220 1.230 11,346 -0.05(-3.91%)
Dec 04, 2008 1.400 1.500 1.280 1.280 4,840 -0.22(-14.67%)
Dec 03, 2008 1.460 1.510 1.450 1.500 7,917 +0.08(+5.66%)
Dec 02, 2008 1.560 1.590 1.420 1.420 41,561 -0.08(-5.36%)
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.