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 (%)
Apr 30, 2008 9.000 9.400 8.310 9.380 59,986 +0.37(+4.11%)
Apr 29, 2008 9.140 9.140 8.690 9.010 32,450 -0.13(-1.42%)
Apr 28, 2008 9.120 9.140 8.940 9.140 13,147 +0.00(+0.00%)
Apr 25, 2008 9.090 9.140 9.020 9.140 12,634 +0.04(+0.44%)
Apr 24, 2008 8.990 9.160 8.960 9.100 12,514 +0.13(+1.45%)
Apr 23, 2008 9.040 9.300 8.710 8.970 40,329 -0.13(-1.43%)
Apr 22, 2008 9.400 9.420 8.950 9.100 20,954 -0.32(-3.40%)
Apr 21, 2008 9.400 9.480 9.350 9.420 27,894 +0.08(+0.86%)
Apr 18, 2008 9.270 9.400 9.210 9.340 10,250 +0.15(+1.63%)
Apr 17, 2008 8.920 9.700 8.750 9.190 31,423 +0.33(+3.72%)
Apr 16, 2008 8.600 9.110 8.600 8.860 20,813 +0.36(+4.24%)
Apr 15, 2008 8.710 8.710 8.500 8.500 14,151 -0.18(-2.07%)
Apr 14, 2008 8.670 8.880 8.190 8.680 33,681 +0.07(+0.81%)
Apr 11, 2008 8.790 8.790 8.480 8.610 19,259 -0.24(-2.71%)
Apr 10, 2008 8.935 8.935 8.680 8.850 9,834 -0.07(-0.78%)
Apr 09, 2008 9.030 9.230 8.750 8.920 37,366 -0.04(-0.45%)
Apr 08, 2008 8.040 9.210 7.790 8.960 170,187 +0.90(+11.17%)
Apr 07, 2008 7.950 8.270 7.940 8.060 13,594 +0.08(+1.00%)
Apr 04, 2008 8.000 8.030 7.730 7.980 36,064 -0.06(-0.75%)
Apr 03, 2008 8.520 8.700 7.710 8.040 71,555 -0.48(-5.63%)
Apr 02, 2008 8.710 8.710 8.520 8.520 28,700 -0.12(-1.39%)
Apr 01, 2008 8.820 8.870 8.640 8.640 25,561 -0.24(-2.70%)
Mar 31, 2008 8.990 8.990 8.750 8.880 55,091 -0.03(-0.34%)
Mar 28, 2008 8.830 9.000 8.800 8.910 10,100 +0.15(+1.71%)
Mar 27, 2008 8.920 8.920 8.760 8.760 4,139 -0.09(-1.02%)
Mar 26, 2008 8.900 8.950 8.760 8.850 18,520 -0.14(-1.56%)
Mar 25, 2008 8.900 9.000 8.900 8.990 8,458 +0.04(+0.45%)
Mar 24, 2008 9.000 9.350 8.900 8.950 26,161 -0.05(-0.56%)
Mar 21, 2008 8.500 9.070 8.470 9.000 31,871 +0.00(+0.00%)
Mar 20, 2008 8.500 9.070 8.470 9.000 31,871 +0.37(+4.29%)
Mar 19, 2008 8.950 8.960 8.630 8.630 9,493 -0.37(-4.11%)
Mar 18, 2008 8.620 9.000 8.620 9.000 18,406 +0.19(+2.16%)
Mar 17, 2008 8.900 8.900 8.810 8.810 2,678 -0.04(-0.45%)
Mar 14, 2008 8.970 9.110 8.850 8.850 10,487 -0.09(-1.01%)
Mar 13, 2008 8.700 8.940 8.700 8.940 11,760 +0.21(+2.41%)
Mar 12, 2008 8.550 8.840 8.500 8.730 13,897 +0.13(+1.51%)
Mar 11, 2008 8.550 8.750 8.440 8.600 32,893 +0.04(+0.47%)
Mar 10, 2008 8.590 8.650 8.380 8.560 21,090 -0.12(-1.38%)
Mar 07, 2008 9.210 9.210 8.600 8.680 26,731 -0.52(-5.65%)
Mar 06, 2008 9.470 9.490 9.150 9.200 5,550 -0.18(-1.92%)
Mar 05, 2008 9.490 9.720 9.380 9.380 13,894 +0.02(+0.21%)
Mar 04, 2008 9.660 9.660 9.330 9.360 40,641 -0.34(-3.51%)
Mar 03, 2008 9.730 9.950 9.700 9.700 25,985 -0.03(-0.31%)
Feb 29, 2008 10.24 10.24 9.680 9.730 49,752 -0.27(-2.70%)
Feb 28, 2008 10.02 10.24 9.890 10.00 12,470 +0.00(+0.00%)
Feb 27, 2008 10.07 10.07 9.960 10.00 7,740 +0.07(+0.70%)
Feb 26, 2008 10.03 10.24 9.930 9.930 37,071 -0.07(-0.70%)
Feb 25, 2008 9.960 10.00 9.890 10.00 16,804 +0.12(+1.21%)
Feb 22, 2008 9.850 10.01 9.803 9.880 20,832 +0.02(+0.20%)
Feb 21, 2008 10.25 10.85 9.810 9.860 49,308 -0.48(-4.64%)
Feb 20, 2008 9.950 10.34 9.900 10.34 24,342 +0.39(+3.92%)
Feb 19, 2008 9.950 10.08 9.910 9.950 36,012 +0.00(+0.00%)
Feb 18, 2008 9.820 10.07 9.800 9.950 72,985 +0.00(+0.00%)
Feb 15, 2008 9.820 10.07 9.800 9.950 72,985 +0.01(+0.10%)
Feb 14, 2008 11.70 11.70 9.810 9.940 316,893 -1.85(-15.67%)
Feb 13, 2008 12.42 12.65 11.70 11.79 54,338 -0.42(-3.46%)
Feb 12, 2008 12.48 12.49 11.79 12.21 50,018 -0.09(-0.73%)
Feb 11, 2008 11.67 12.30 11.48 12.30 11,784 +0.70(+6.03%)
Feb 08, 2008 11.83 11.83 11.59 11.60 14,630 -0.12(-1.02%)
Feb 07, 2008 11.57 11.73 11.46 11.72 21,125 +0.07(+0.60%)
Feb 06, 2008 11.66 11.86 11.59 11.65 18,576 +0.05(+0.43%)
Feb 05, 2008 11.85 12.04 11.47 11.60 27,641 -0.39(-3.25%)
Feb 04, 2008 11.71 12.12 11.71 11.99 21,658 +0.40(+3.45%)
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.