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 (%)
May 31, 2007 19.50 19.50 17.88 18.30 37,388 -1.05(-5.43%)
May 30, 2007 19.78 19.90 19.19 19.35 51,339 -0.60(-3.01%)
May 29, 2007 19.05 20.30 19.00 19.95 74,330 +0.80(+4.18%)
May 25, 2007 18.91 19.40 18.89 19.15 63,094 +0.27(+1.43%)
May 24, 2007 18.35 18.90 18.35 18.88 31,312 +0.46(+2.50%)
May 23, 2007 17.32 18.42 17.32 18.42 82,539 +1.15(+6.66%)
May 22, 2007 17.35 17.37 17.09 17.27 11,308 -0.11(-0.63%)
May 21, 2007 17.32 17.55 17.32 17.38 6,040 +0.05(+0.29%)
May 18, 2007 17.78 17.87 17.32 17.33 24,494 -0.53(-2.96%)
May 17, 2007 17.79 17.86 17.75 17.86 3,729 +0.10(+0.56%)
May 16, 2007 18.00 18.00 17.76 17.76 8,726 -0.15(-0.84%)
May 15, 2007 17.82 18.00 17.77 17.91 40,799 +0.12(+0.67%)
May 14, 2007 17.94 17.94 17.51 17.79 16,124 -0.10(-0.56%)
May 11, 2007 18.35 18.35 17.78 17.89 25,656 -0.56(-3.04%)
May 10, 2007 18.54 18.70 18.45 18.45 16,683 -0.05(-0.27%)
May 09, 2007 18.75 18.75 18.50 18.50 18,125 -0.25(-1.33%)
May 08, 2007 18.65 18.75 18.65 18.75 9,336 +0.01(+0.05%)
May 07, 2007 18.60 18.75 18.55 18.74 10,252 +0.14(+0.75%)
May 04, 2007 18.50 18.60 18.40 18.60 18,392 +0.19(+1.03%)
May 03, 2007 17.95 18.44 17.95 18.41 20,469 +0.61(+3.43%)
May 02, 2007 17.77 18.09 17.75 17.80 30,227 +0.02(+0.11%)
May 01, 2007 17.50 17.92 17.50 17.78 58,179 -0.22(-1.22%)
Apr 30, 2007 17.90 18.03 17.72 18.00 46,949 +0.17(+0.95%)
Apr 27, 2007 17.76 17.86 17.72 17.83 22,017 -0.02(-0.11%)
Apr 26, 2007 18.00 18.00 17.61 17.85 13,820 -0.20(-1.11%)
Apr 25, 2007 18.01 18.05 17.80 18.05 10,985 -0.04(-0.22%)
Apr 24, 2007 17.88 18.09 17.80 18.09 11,125 +0.11(+0.61%)
Apr 23, 2007 18.39 18.39 17.80 17.98 21,732 -0.42(-2.28%)
Apr 20, 2007 18.15 18.63 18.06 18.40 38,787 +0.26(+1.43%)
Apr 19, 2007 17.80 18.14 17.80 18.14 21,695 +0.36(+2.02%)
Apr 18, 2007 17.75 17.86 17.67 17.78 15,978 +0.09(+0.51%)
Apr 17, 2007 17.75 18.00 17.50 17.69 27,781 -0.01(-0.06%)
Apr 16, 2007 17.56 17.70 17.43 17.70 23,177 +0.05(+0.28%)
Apr 13, 2007 16.89 17.65 16.65 17.65 38,373 +0.68(+4.01%)
Apr 12, 2007 16.40 16.97 16.25 16.97 43,519 +0.57(+3.48%)
Apr 11, 2007 15.84 16.40 15.84 16.40 24,269 +0.60(+3.80%)
Apr 10, 2007 15.56 15.90 15.56 15.80 11,889 +0.31(+2.00%)
Apr 09, 2007 14.93 15.53 14.93 15.49 21,175 +0.46(+3.06%)
Apr 05, 2007 14.99 15.06 14.96 15.03 17,909 +0.07(+0.47%)
Apr 04, 2007 14.93 15.05 14.85 14.96 40,909 -0.05(-0.33%)
Apr 03, 2007 15.00 15.11 14.85 15.01 74,860 -0.05(-0.33%)
Apr 02, 2007 15.40 15.50 15.00 15.06 40,460 -0.34(-2.21%)
Mar 30, 2007 15.50 15.60 15.22 15.40 57,079 -0.41(-2.59%)
Mar 29, 2007 15.89 15.99 15.57 15.81 21,395 -0.18(-1.13%)
Mar 28, 2007 16.25 16.45 15.95 15.99 30,044 -0.21(-1.30%)
Mar 27, 2007 16.25 16.31 16.13 16.20 25,882 -0.07(-0.43%)
Mar 26, 2007 16.27 16.49 16.23 16.27 12,779 +0.00(+0.00%)
Mar 23, 2007 16.50 16.50 16.27 16.27 14,350 -0.22(-1.33%)
Mar 22, 2007 16.35 16.50 16.34 16.49 13,502 +0.20(+1.23%)
Mar 21, 2007 16.10 16.29 16.10 16.29 26,086 +0.19(+1.18%)
Mar 20, 2007 16.20 16.25 16.06 16.10 10,388 -0.10(-0.62%)
Mar 19, 2007 15.91 16.25 15.82 16.20 17,723 +0.28(+1.75%)
Mar 16, 2007 16.50 16.50 15.88 15.92 13,035 -0.46(-2.80%)
Mar 15, 2007 15.77 16.45 15.70 16.38 20,732 +0.76(+4.87%)
Mar 14, 2007 16.15 16.15 15.51 15.62 33,711 -0.55(-3.40%)
Mar 13, 2007 16.23 16.23 16.00 16.17 11,580 +0.06(+0.37%)
Mar 12, 2007 16.23 16.24 16.00 16.11 26,635 -0.07(-0.43%)
Mar 09, 2007 16.42 16.42 16.15 16.18 8,215 -0.06(-0.37%)
Mar 08, 2007 16.50 16.74 16.22 16.24 36,328 +0.24(+1.50%)
Mar 07, 2007 16.25 16.50 15.91 16.00 38,121 -0.39(-2.38%)
Mar 06, 2007 16.17 16.48 16.01 16.39 12,050 +0.14(+0.86%)
Mar 05, 2007 16.25 16.25 15.85 16.25 8,775 +0.00(+0.00%)
Mar 02, 2007 15.60 16.40 15.60 16.25 35,580 +0.55(+3.50%)
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.