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 (%)
Mar 28, 2013 9.280 9.371 9.060 9.130 41,970 -0.06(-0.65%)
Mar 27, 2013 8.690 9.230 8.690 9.190 38,475 +0.34(+3.84%)
Mar 26, 2013 8.596 8.860 8.580 8.850 24,636 +0.17(+1.96%)
Mar 25, 2013 8.460 8.680 8.460 8.680 9,410 +0.18(+2.12%)
Mar 22, 2013 8.530 8.570 8.500 8.500 15,056 -0.02(-0.23%)
Mar 21, 2013 8.600 8.620 8.510 8.520 4,583 -0.08(-0.93%)
Mar 20, 2013 8.600 8.700 8.550 8.600 12,203 +0.00(+0.00%)
Mar 19, 2013 8.560 8.680 8.553 8.600 3,638 +0.02(+0.23%)
Mar 18, 2013 8.520 8.610 8.484 8.580 104,441 +0.01(+0.12%)
Mar 15, 2013 8.700 8.700 8.500 8.570 48,241 -0.08(-0.92%)
Mar 14, 2013 8.670 8.723 8.580 8.650 20,716 -0.07(-0.76%)
Mar 13, 2013 8.700 8.774 8.650 8.716 21,059 +0.01(+0.13%)
Mar 12, 2013 8.650 8.800 8.650 8.705 7,796 +0.04(+0.40%)
Mar 11, 2013 8.750 8.750 8.600 8.670 14,751 -0.01(-0.12%)
Mar 08, 2013 8.630 8.710 8.620 8.680 38,340 -0.01(-0.12%)
Mar 07, 2013 8.580 8.690 8.580 8.690 9,623 +0.08(+0.93%)
Mar 06, 2013 8.730 8.730 8.610 8.610 4,582 -0.03(-0.35%)
Mar 05, 2013 8.840 8.840 8.600 8.640 16,263 +0.00(+0.00%)
Mar 04, 2013 8.570 8.700 8.550 8.640 10,176 +0.04(+0.47%)
Mar 01, 2013 8.550 8.790 8.500 8.600 9,745 +0.10(+1.18%)
Feb 28, 2013 8.500 8.550 8.500 8.500 9,406 +0.00(+0.00%)
Feb 27, 2013 8.520 8.600 8.390 8.500 18,983 +0.00(+0.00%)
Feb 26, 2013 8.480 8.570 8.480 8.500 7,886 -0.20(-2.30%)
Feb 22, 2013 8.870 8.940 8.650 8.700 65,643 -0.12(-1.36%)
Feb 21, 2013 9.150 9.150 8.500 8.820 24,580 -0.43(-4.65%)
Feb 20, 2013 8.250 9.730 8.250 9.250 304,267 +0.14(+1.54%)
Feb 19, 2013 8.960 9.250 8.960 9.110 124,811 +0.13(+1.45%)
Feb 15, 2013 8.670 9.240 8.612 8.980 51,989 +0.27(+3.10%)
Feb 14, 2013 8.700 8.780 8.650 8.710 18,483 +0.02(+0.23%)
Feb 13, 2013 8.640 8.850 8.610 8.690 15,820 +0.01(+0.12%)
Feb 12, 2013 8.800 8.800 8.581 8.680 34,460 -0.02(-0.23%)
Feb 11, 2013 8.580 8.850 8.580 8.700 16,248 +0.16(+1.87%)
Feb 08, 2013 8.680 8.720 8.520 8.540 23,741 -0.17(-1.95%)
Feb 07, 2013 8.740 8.750 8.680 8.710 7,009 -0.04(-0.46%)
Feb 06, 2013 8.730 8.839 8.640 8.750 11,583 +0.01(+0.11%)
Feb 04, 2013 8.580 8.740 8.580 8.740 15,039 +0.07(+0.81%)
Feb 01, 2013 8.540 8.670 8.540 8.670 8,204 +0.22(+2.60%)
Jan 31, 2013 8.340 8.530 8.320 8.450 21,525 +0.11(+1.32%)
Jan 30, 2013 8.370 8.389 8.290 8.340 47,680 -0.08(-0.95%)
Jan 29, 2013 8.350 8.440 8.350 8.420 14,122 +0.07(+0.84%)
Jan 28, 2013 8.460 8.590 8.250 8.350 31,231 -0.16(-1.88%)
Jan 25, 2013 8.340 8.630 8.330 8.510 13,450 -0.01(-0.12%)
Jan 24, 2013 8.180 8.520 8.170 8.520 40,382 +0.28(+3.40%)
Jan 23, 2013 8.470 8.650 8.150 8.240 28,317 -0.27(-3.17%)
Jan 22, 2013 8.610 8.680 8.450 8.510 22,762 -0.20(-2.30%)
Jan 18, 2013 8.690 8.732 8.530 8.710 4,968 +0.00(+0.00%)
Jan 17, 2013 8.624 8.750 8.540 8.710 9,588 +0.18(+2.11%)
Jan 16, 2013 8.510 8.610 8.500 8.530 6,017 -0.05(-0.58%)
Jan 15, 2013 8.500 8.690 8.500 8.580 5,866 +0.00(+0.00%)
Jan 14, 2013 8.620 8.720 8.500 8.580 7,989 +0.00(+0.00%)
Jan 11, 2013 8.770 8.770 8.500 8.580 11,809 -0.22(-2.50%)
Jan 10, 2013 8.810 8.930 8.650 8.800 11,810 -0.01(-0.11%)
Jan 09, 2013 8.710 8.880 8.670 8.810 7,248 +0.12(+1.38%)
Jan 08, 2013 8.770 8.980 8.571 8.690 12,866 -0.01(-0.11%)
Jan 07, 2013 8.950 9.000 8.551 8.700 15,937 -0.23(-2.58%)
Jan 04, 2013 8.960 9.000 8.521 8.930 15,338 -0.01(-0.11%)
Jan 03, 2013 8.800 8.940 8.790 8.940 8,500 +0.07(+0.78%)
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.