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, 2016 15.00 15.66 14.48 14.82 161,110 -0.16(-1.07%)
Feb 26, 2016 14.43 15.36 14.29 14.98 346,272 +0.53(+3.67%)
Feb 25, 2016 14.24 14.51 13.87 14.45 196,684 +0.19(+1.33%)
Feb 24, 2016 13.36 14.31 13.13 14.26 214,234 +0.75(+5.55%)
Feb 23, 2016 12.77 13.92 12.63 13.51 161,921 +0.74(+5.79%)
Feb 22, 2016 13.43 13.65 12.39 12.77 371,692 -0.67(-4.99%)
Feb 19, 2016 13.20 13.70 13.05 13.44 97,799 +0.16(+1.20%)
Feb 18, 2016 13.56 13.56 13.17 13.28 118,513 -0.38(-2.78%)
Feb 17, 2016 13.01 13.90 13.01 13.66 86,080 +0.31(+2.32%)
Feb 16, 2016 13.06 13.56 13.02 13.35 91,949 +0.40(+3.09%)
Feb 12, 2016 12.89 12.95 12.95 12.95 84,300 +0.17(+1.33%)
Feb 11, 2016 12.25 12.96 12.01 12.78 180,227 +0.42(+3.40%)
Feb 10, 2016 13.49 13.58 12.34 12.36 180,960 -1.07(-7.97%)
Feb 09, 2016 13.72 14.16 13.20 13.43 94,414 -0.61(-4.34%)
Feb 08, 2016 14.95 14.95 13.52 14.04 116,119 -0.98(-6.52%)
Feb 05, 2016 15.77 15.86 14.65 15.02 358,685 +0.17(+1.14%)
Feb 04, 2016 14.41 15.16 13.78 14.85 126,875 +0.36(+2.48%)
Feb 03, 2016 15.17 15.56 14.08 14.49 152,724 -0.67(-4.42%)
Feb 02, 2016 16.42 16.55 15.04 15.16 149,086 -1.47(-8.84%)
Feb 01, 2016 16.15 16.83 15.86 16.63 151,796 +0.37(+2.28%)
Jan 29, 2016 16.11 16.65 15.64 16.26 192,365 +0.16(+0.99%)
Jan 28, 2016 16.40 16.49 16.03 16.10 72,755 -0.06(-0.37%)
Jan 27, 2016 16.33 16.51 15.99 16.16 124,672 -0.23(-1.40%)
Jan 26, 2016 16.25 16.68 16.04 16.39 158,743 +0.29(+1.80%)
Jan 25, 2016 16.60 16.75 16.07 16.10 154,215 -0.61(-3.65%)
Jan 22, 2016 16.38 16.99 16.35 16.71 160,682 +0.59(+3.66%)
Jan 21, 2016 16.03 16.68 15.84 16.12 201,533 +0.11(+0.69%)
Jan 20, 2016 15.85 16.45 15.17 16.01 184,575 -0.13(-0.81%)
Jan 19, 2016 16.30 16.13 15.68 16.14 162,894 +0.01(+0.06%)
Jan 15, 2016 14.92 16.13 16.13 16.13 290,200 +0.84(+5.49%)
Jan 14, 2016 14.72 16.19 14.42 15.29 371,333 +0.70(+4.80%)
Jan 13, 2016 15.36 15.47 14.37 14.59 154,984 -0.64(-4.20%)
Jan 12, 2016 16.07 16.70 15.09 15.23 212,430 -0.80(-4.99%)
Jan 11, 2016 14.66 17.27 14.66 16.03 273,284 +2.07(+14.83%)
Jan 08, 2016 14.58 14.80 13.73 13.96 194,164 -0.55(-3.79%)
Jan 07, 2016 15.18 15.37 14.47 14.51 190,196 -0.99(-6.39%)
Jan 06, 2016 15.54 15.70 15.40 15.50 149,356 -0.06(-0.39%)
Jan 05, 2016 15.67 15.72 15.26 15.56 172,877 -0.03(-0.19%)
Jan 04, 2016 15.50 15.63 14.88 15.59 185,851 -0.27(-1.70%)
Dec 31, 2015 15.60 15.86 15.86 15.86 82,300 +0.18(+1.15%)
Dec 30, 2015 15.61 15.75 15.06 15.68 116,597 +0.08(+0.51%)
Dec 29, 2015 15.81 16.30 15.43 15.60 138,592 -0.12(-0.76%)
Dec 28, 2015 15.65 15.75 15.41 15.72 160,327 -0.05(-0.32%)
Dec 24, 2015 15.62 15.77 15.77 15.77 37,800 +0.17(+1.09%)
Dec 23, 2015 15.43 15.86 14.85 15.60 115,074 +0.22(+1.43%)
Dec 22, 2015 15.35 15.46 14.61 15.38 118,378 +0.04(+0.26%)
Dec 21, 2015 14.77 15.36 14.48 15.34 130,804 +0.72(+4.92%)
Dec 18, 2015 14.06 14.83 14.06 14.62 125,123 +0.47(+3.32%)
Dec 17, 2015 13.85 14.29 13.35 14.15 163,238 +0.36(+2.61%)
Dec 16, 2015 13.31 13.85 13.12 13.79 175,072 +0.67(+5.11%)
Dec 15, 2015 12.89 13.88 12.84 13.12 123,647 +0.35(+2.74%)
Dec 14, 2015 13.78 13.97 12.69 12.77 304,647 -1.04(-7.53%)
Dec 11, 2015 14.39 14.77 13.78 13.81 172,130 -0.88(-5.99%)
Dec 10, 2015 14.58 14.75 14.21 14.69 86,759 +0.08(+0.55%)
Dec 09, 2015 13.66 14.78 13.66 14.61 180,160 +0.91(+6.64%)
Dec 08, 2015 14.07 14.07 13.55 13.70 97,898 -0.31(-2.21%)
Dec 07, 2015 14.09 14.35 13.75 14.01 67,757 -0.15(-1.06%)
Dec 04, 2015 13.47 14.32 13.47 14.16 108,582 +0.65(+4.81%)
Dec 03, 2015 13.75 13.96 13.25 13.51 111,461 -0.22(-1.60%)
Dec 02, 2015 13.70 14.16 13.67 13.73 87,191 +0.04(+0.29%)
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.