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 31, 2015 28.03 28.60 27.64 28.42 130,425 +0.42(+1.50%)
Mar 30, 2015 27.25 28.17 26.94 28.00 83,547 +0.83(+3.05%)
Mar 27, 2015 26.61 27.24 26.49 27.17 48,200 +0.66(+2.49%)
Mar 26, 2015 25.90 26.57 25.82 26.51 57,974 +0.41(+1.57%)
Mar 25, 2015 26.39 26.87 25.71 26.10 85,610 -0.41(-1.55%)
Mar 24, 2015 26.29 26.95 26.29 26.51 41,869 +0.06(+0.23%)
Mar 23, 2015 26.62 27.25 26.40 26.45 115,410 -0.35(-1.31%)
Mar 20, 2015 26.97 26.97 26.50 26.80 30,121 +0.20(+0.75%)
Mar 19, 2015 26.16 26.95 26.16 26.60 45,864 +0.38(+1.45%)
Mar 18, 2015 25.49 26.33 25.27 26.22 63,450 +0.48(+1.86%)
Mar 17, 2015 25.25 26.09 25.25 25.74 58,835 +0.15(+0.59%)
Mar 16, 2015 26.30 26.68 25.39 25.59 82,465 -0.64(-2.44%)
Mar 13, 2015 26.33 26.91 25.85 26.23 50,970 -0.10(-0.38%)
Mar 12, 2015 25.72 26.59 25.63 26.33 60,352 +0.58(+2.25%)
Mar 11, 2015 26.07 26.13 25.05 25.75 53,289 -0.26(-1.00%)
Mar 10, 2015 26.13 26.34 25.68 26.01 45,081 -0.35(-1.33%)
Mar 09, 2015 26.17 26.60 25.96 26.36 59,409 +0.25(+0.96%)
Mar 06, 2015 26.66 26.66 25.85 26.11 99,351 -0.68(-2.54%)
Mar 05, 2015 25.80 26.80 25.38 26.79 149,237 +0.91(+3.52%)
Mar 04, 2015 25.88 26.00 25.45 25.88 140,756 -0.14(-0.54%)
Mar 03, 2015 26.12 26.51 25.57 26.02 75,807 -0.22(-0.84%)
Mar 02, 2015 24.48 26.70 24.40 26.24 157,019 +1.78(+7.28%)
Feb 27, 2015 24.74 24.74 23.69 24.46 80,589 -0.27(-1.09%)
Feb 26, 2015 24.40 24.84 23.60 24.73 111,206 +0.50(+2.06%)
Feb 25, 2015 24.00 25.00 23.50 24.23 222,496 -2.31(-8.70%)
Feb 24, 2015 25.92 27.05 25.10 26.54 200,851 +0.82(+3.19%)
Feb 23, 2015 25.00 25.98 25.00 25.72 38,104 +0.53(+2.10%)
Feb 20, 2015 25.60 26.10 25.06 25.19 82,911 -0.33(-1.29%)
Feb 19, 2015 24.83 25.59 24.53 25.52 36,477 +0.59(+2.37%)
Feb 18, 2015 24.30 25.10 24.05 24.93 43,031 +0.80(+3.32%)
Feb 17, 2015 24.21 24.73 24.08 24.13 45,943 -0.25(-1.03%)
Feb 13, 2015 24.98 24.38 24.38 24.38 27,500 -0.44(-1.77%)
Feb 12, 2015 24.98 24.98 24.47 24.82 43,462 -0.06(-0.24%)
Feb 11, 2015 24.38 24.95 24.00 24.88 28,302 +0.57(+2.34%)
Feb 10, 2015 23.62 24.45 23.43 24.31 38,783 +0.98(+4.20%)
Feb 09, 2015 23.30 23.61 22.91 23.33 26,115 +0.11(+0.47%)
Feb 06, 2015 23.32 23.74 23.19 23.22 25,425 -0.27(-1.15%)
Feb 05, 2015 23.96 23.96 23.29 23.49 35,317 +0.15(+0.64%)
Feb 04, 2015 23.58 23.70 23.30 23.34 27,741 -0.16(-0.68%)
Feb 03, 2015 23.19 23.74 23.11 23.50 13,809 +0.23(+0.99%)
Feb 02, 2015 23.92 24.68 22.65 23.27 44,049 -0.23(-0.98%)
Jan 30, 2015 24.30 24.81 23.50 23.50 26,259 -0.95(-3.89%)
Jan 29, 2015 24.59 24.94 24.05 24.45 48,705 -0.20(-0.81%)
Jan 28, 2015 24.30 24.74 24.30 24.65 40,892 +0.46(+1.90%)
Jan 27, 2015 23.61 24.35 23.41 24.19 63,407 +0.86(+3.69%)
Jan 26, 2015 24.13 24.13 23.08 23.33 78,957 -0.52(-2.18%)
Jan 23, 2015 23.41 24.07 23.41 23.85 134,507 +1.29(+5.72%)
Jan 22, 2015 22.61 23.00 22.04 22.56 38,380 +0.29(+1.30%)
Jan 21, 2015 23.07 23.07 22.15 22.27 25,217 -0.83(-3.59%)
Jan 20, 2015 23.81 23.84 22.81 23.10 59,474 -0.76(-3.19%)
Jan 16, 2015 24.46 24.50 23.44 23.86 40,825 -0.55(-2.25%)
Jan 15, 2015 24.52 24.55 23.61 24.41 27,144 +0.07(+0.29%)
Jan 14, 2015 24.01 24.48 23.67 24.34 40,182 +0.23(+0.95%)
Jan 13, 2015 24.20 24.62 23.36 24.11 31,754 +0.29(+1.22%)
Jan 12, 2015 23.12 24.14 22.81 23.82 40,185 +0.89(+3.88%)
Jan 09, 2015 22.64 23.23 22.36 22.93 36,106 +0.46(+2.05%)
Jan 08, 2015 23.70 24.09 22.29 22.47 31,987 -1.13(-4.79%)
Jan 07, 2015 22.44 24.57 22.44 23.60 142,239 +1.34(+6.02%)
Jan 06, 2015 23.14 23.23 22.12 22.26 58,214 -0.73(-3.18%)
Jan 05, 2015 22.42 23.63 22.42 22.99 43,898 +0.25(+1.10%)
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.