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, 2019 0.9900 0.9900 0.9648 0.9648 3,312 -0.03(-3.04%)
Feb 27, 2019 0.9250 0.9990 0.9250 0.9950 36,713 +0.03(+2.58%)
Feb 26, 2019 0.9800 0.9800 0.9600 0.9700 4,749 -0.01(-0.51%)
Feb 25, 2019 0.9800 0.9957 0.9500 0.9750 11,570 -0.01(-0.51%)
Feb 22, 2019 0.9100 1.000 0.9000 0.9800 38,500 +0.05(+5.38%)
Feb 21, 2019 0.9200 0.9375 0.9200 0.9300 9,795 +0.01(+1.10%)
Feb 20, 2019 0.8998 0.9400 0.8800 0.9199 24,658 +0.01(+1.09%)
Feb 19, 2019 0.9000 0.9500 0.9000 0.9100 24,145 -0.02(-2.15%)
Feb 15, 2019 0.9900 0.9900 0.8800 0.9300 17,200 -0.04(-4.12%)
Feb 14, 2019 1.030 1.030 0.9500 0.9700 26,802 -0.02(-1.52%)
Feb 13, 2019 0.9599 1.040 0.9200 0.9850 128,819 +0.07(+8.24%)
Feb 12, 2019 0.9600 1.010 0.9100 0.9100 47,355 -0.03(-3.70%)
Feb 11, 2019 0.9892 1.030 0.8800 0.9450 108,281 -0.03(-3.08%)
Feb 08, 2019 1.010 1.050 0.9520 0.9750 10,500 -0.02(-1.52%)
Feb 07, 2019 1.040 1.056 0.9268 0.9900 37,018 -0.04(-3.88%)
Feb 06, 2019 1.130 1.150 1.000 1.030 44,890 -0.03(-2.83%)
Feb 05, 2019 1.110 1.160 1.060 1.060 12,095 -0.09(-7.83%)
Feb 04, 2019 1.100 1.160 1.063 1.150 3,168 +0.10(+9.52%)
Feb 01, 2019 1.130 1.160 1.020 1.050 27,700 -0.08(-7.42%)
Jan 31, 2019 1.110 1.170 1.110 1.134 5,485 +0.02(+2.17%)
Jan 30, 2019 1.110 1.199 1.100 1.110 6,139 +0.00(+0.00%)
Jan 29, 2019 1.020 1.159 1.020 1.110 32,000 +0.09(+8.82%)
Jan 28, 2019 1.100 1.100 1.000 1.020 69,683 -0.08(-7.27%)
Jan 25, 2019 1.110 1.110 1.100 1.100 15,400 -0.01(-0.90%)
Jan 24, 2019 1.130 1.130 1.100 1.110 14,005 -0.01(-0.89%)
Jan 23, 2019 1.240 1.240 1.110 1.120 3,154 -0.13(-10.40%)
Jan 22, 2019 1.140 1.250 1.100 1.250 9,970 +0.07(+5.93%)
Jan 18, 2019 1.120 1.190 1.120 1.180 2,100 +0.07(+6.31%)
Jan 17, 2019 1.120 1.175 1.106 1.110 7,545 -0.02(-1.77%)
Jan 16, 2019 1.150 1.170 1.100 1.130 45,690 -0.02(-1.74%)
Jan 15, 2019 1.260 1.280 1.110 1.150 43,783 -0.11(-8.73%)
Jan 14, 2019 1.220 1.260 1.140 1.260 20,938 +0.01(+0.80%)
Jan 11, 2019 1.280 1.359 1.245 1.250 38,500 -0.05(-3.85%)
Jan 10, 2019 1.250 1.310 1.250 1.300 8,748 +0.01(+0.97%)
Jan 09, 2019 1.284 1.290 1.250 1.288 2,985 -0.00(-0.19%)
Jan 08, 2019 1.290 1.290 1.220 1.290 7,928 +0.04(+3.20%)
Jan 07, 2019 1.320 1.320 1.110 1.250 13,353 -0.04(-3.10%)
Jan 04, 2019 1.370 1.370 1.290 1.290 2,000 +0.03(+2.38%)
Jan 03, 2019 1.290 1.500 1.210 1.260 4,427 -0.03(-2.33%)
Jan 02, 2019 1.060 1.290 1.030 1.290 31,922 +0.24(+22.86%)
Dec 31, 2018 1.070 1.120 1.010 1.050 46,100 -0.02(-1.87%)
Dec 28, 2018 1.150 1.170 1.070 1.070 122,600 -0.08(-6.96%)
Dec 27, 2018 1.210 1.290 1.150 1.150 35,195 -0.07(-5.74%)
Dec 26, 2018 1.430 1.430 1.220 1.220 28,630 -0.14(-10.29%)
Dec 24, 2018 1.460 1.510 1.350 1.360 33,600 -0.14(-9.63%)
Dec 21, 2018 1.463 1.505 1.450 1.505 14,100 +0.03(+2.38%)
Dec 20, 2018 1.500 1.500 1.470 1.470 8,585 -0.03(-2.00%)
Dec 19, 2018 1.530 1.540 1.500 1.500 6,077 -0.05(-3.23%)
Dec 18, 2018 1.560 1.578 1.550 1.550 5,628 -0.04(-2.52%)
Dec 17, 2018 1.550 1.590 1.500 1.590 9,168 +0.07(+4.61%)
Dec 14, 2018 1.450 1.570 1.450 1.520 6,100 -0.03(-1.94%)
Dec 13, 2018 1.470 1.570 1.470 1.550 4,490 +0.02(+1.31%)
Dec 12, 2018 1.590 1.590 1.460 1.530 10,637 -0.06(-3.77%)
Dec 11, 2018 1.600 1.600 1.460 1.590 8,203 -0.01(-0.63%)
Dec 10, 2018 1.590 1.600 1.500 1.600 14,368 +0.06(+3.56%)
Dec 07, 2018 1.510 1.550 1.480 1.545 13,900 +0.03(+2.32%)
Dec 06, 2018 1.560 1.578 1.450 1.510 18,078 -0.04(-2.58%)
Dec 04, 2018 1.600 1.600 1.540 1.550 1,900 -0.04(-2.66%)
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.