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 28, 2011 5.220 5.231 5.020 5.230 5,010 +0.08(+1.55%)
Feb 25, 2011 5.050 5.190 5.010 5.150 12,810 +0.09(+1.78%)
Feb 24, 2011 4.930 5.120 4.870 5.060 16,896 +0.12(+2.43%)
Feb 23, 2011 4.890 5.130 4.850 4.940 7,160 +0.03(+0.61%)
Feb 22, 2011 5.040 5.040 4.650 4.910 18,532 -0.19(-3.73%)
Feb 18, 2011 4.683 5.390 4.683 5.100 31,425 +0.14(+2.86%)
Feb 17, 2011 4.960 5.189 4.650 4.958 14,320 +0.01(+0.16%)
Feb 16, 2011 5.070 5.090 4.850 4.950 5,380 -0.10(-1.98%)
Feb 15, 2011 5.220 5.220 4.850 5.050 41,245 -0.17(-3.26%)
Feb 14, 2011 5.490 5.500 5.160 5.220 22,444 -0.15(-2.79%)
Feb 11, 2011 4.910 5.800 4.910 5.370 131,347 +0.23(+4.48%)
Feb 10, 2011 5.060 5.190 5.000 5.140 21,771 +0.12(+2.39%)
Feb 09, 2011 5.050 5.160 5.000 5.020 21,151 -0.01(-0.20%)
Feb 08, 2011 4.990 5.180 4.990 5.030 22,730 +0.00(+0.00%)
Feb 07, 2011 4.940 5.030 4.910 5.030 29,280 +0.10(+2.03%)
Feb 04, 2011 4.990 4.990 4.900 4.930 2,120 -0.03(-0.60%)
Feb 03, 2011 4.900 5.000 4.900 4.960 20,899 +0.11(+2.27%)
Feb 02, 2011 4.850 5.000 4.850 4.850 25,740 +0.00(+0.00%)
Feb 01, 2011 4.980 5.010 4.850 4.850 11,827 -0.17(-3.39%)
Jan 31, 2011 5.000 5.040 5.000 5.020 25,078 -0.01(-0.20%)
Jan 28, 2011 5.030 5.030 4.940 5.030 24,181 +0.03(+0.60%)
Jan 27, 2011 4.990 5.020 4.920 5.000 10,634 +0.05(+1.01%)
Jan 26, 2011 4.900 5.000 4.900 4.950 12,764 +0.03(+0.61%)
Jan 25, 2011 5.000 5.000 4.810 4.920 4,736 -0.07(-1.40%)
Jan 24, 2011 4.960 5.190 4.930 4.990 11,549 +0.01(+0.20%)
Jan 21, 2011 4.950 5.010 4.941 4.980 40,096 -0.05(-0.99%)
Jan 20, 2011 4.810 5.068 4.800 5.030 24,189 -0.05(-0.98%)
Jan 19, 2011 5.130 5.140 5.050 5.080 18,582 -0.04(-0.78%)
Jan 18, 2011 5.160 5.200 5.060 5.120 56,195 +0.09(+1.79%)
Jan 14, 2011 4.790 5.190 4.790 5.030 119,070 +0.26(+5.45%)
Jan 13, 2011 4.620 4.780 4.541 4.770 10,759 +0.15(+3.25%)
Jan 12, 2011 4.635 4.635 4.561 4.620 3,860 -0.02(-0.43%)
Jan 11, 2011 4.629 4.700 4.540 4.640 4,341 -0.07(-1.57%)
Jan 10, 2011 4.675 4.750 4.510 4.714 13,898 +0.05(+0.96%)
Jan 07, 2011 4.580 4.710 4.530 4.669 12,730 +0.10(+2.17%)
Jan 06, 2011 4.800 4.800 4.490 4.570 11,892 -0.16(-3.38%)
Jan 05, 2011 4.050 4.730 4.030 4.730 17,066 +0.59(+14.25%)
Jan 04, 2011 4.340 4.340 4.010 4.140 2,186 -0.05(-1.19%)
Jan 03, 2011 4.150 4.200 4.150 4.190 4,419 +0.09(+2.20%)
Dec 31, 2010 4.010 4.290 3.900 4.100 5,881 +0.08(+1.99%)
Dec 30, 2010 4.020 4.090 4.010 4.020 7,373 -0.04(-0.98%)
Dec 29, 2010 4.040 4.210 4.040 4.060 4,928 -0.07(-1.69%)
Dec 28, 2010 4.250 4.250 3.980 4.130 22,842 -0.04(-0.96%)
Dec 27, 2010 4.210 4.240 4.120 4.170 8,313 -0.11(-2.57%)
Dec 23, 2010 4.300 4.400 4.180 4.280 26,500 -0.12(-2.73%)
Dec 22, 2010 4.500 4.580 4.370 4.400 6,755 -0.16(-3.51%)
Dec 21, 2010 4.670 4.670 4.560 4.560 7,161 -0.13(-2.77%)
Dec 20, 2010 4.420 4.800 4.420 4.690 85,165 +0.28(+6.35%)
Dec 17, 2010 4.190 4.410 4.176 4.410 34,914 +0.14(+3.28%)
Dec 16, 2010 4.190 4.270 4.095 4.270 8,868 +0.08(+1.91%)
Dec 15, 2010 4.180 4.200 4.100 4.190 36,791 +0.01(+0.24%)
Dec 14, 2010 4.160 4.200 4.138 4.180 30,962 +0.01(+0.24%)
Dec 13, 2010 4.190 4.190 4.020 4.170 6,095 +0.02(+0.48%)
Dec 10, 2010 4.100 4.170 4.030 4.150 19,086 +0.08(+1.97%)
Dec 09, 2010 4.100 4.100 4.020 4.070 9,015 +0.00(+0.00%)
Dec 08, 2010 3.900 4.100 3.870 4.070 54,485 +0.20(+5.17%)
Dec 07, 2010 3.820 3.980 3.820 3.870 28,810 +0.06(+1.57%)
Dec 06, 2010 3.900 3.998 3.760 3.810 21,423 +0.00(+0.00%)
Dec 03, 2010 4.010 4.120 3.790 3.810 29,135 -0.20(-4.99%)
Dec 02, 2010 4.000 4.120 3.990 4.010 4,680 -0.08(-1.95%)
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.