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 29, 2009 4.050 4.090 4.050 4.062 10,954 +0.03(+0.79%)
May 28, 2009 3.950 4.060 3.950 4.030 33,661 +0.06(+1.51%)
May 27, 2009 4.000 4.150 3.890 3.970 54,708 -0.18(-4.34%)
May 26, 2009 4.170 4.180 4.150 4.150 22,017 -0.02(-0.48%)
May 22, 2009 4.200 4.200 4.140 4.170 40,361 -0.03(-0.72%)
May 21, 2009 4.100 4.200 4.100 4.200 50,882 +0.02(+0.48%)
May 20, 2009 4.230 4.230 3.980 4.180 50,819 -0.05(-1.18%)
May 19, 2009 4.050 4.240 4.000 4.230 203,226 +0.30(+7.69%)
May 18, 2009 4.290 4.340 3.480 3.928 429,316 +1.64(+71.53%)
May 15, 2009 2.260 2.290 2.260 2.290 2,800 +0.03(+1.33%)
May 14, 2009 2.250 2.270 2.250 2.260 6,850 -0.04(-1.74%)
May 13, 2009 2.280 2.300 2.280 2.300 1,970 -0.14(-5.74%)
May 12, 2009 2.402 2.450 2.400 2.440 13,635 +0.03(+1.24%)
May 11, 2009 2.400 2.410 2.370 2.410 11,852 +0.01(+0.42%)
May 08, 2009 2.160 2.410 2.000 2.400 16,190 +0.24(+11.11%)
May 07, 2009 2.250 2.250 2.020 2.160 34,781 -0.14(-6.05%)
May 06, 2009 2.410 2.410 2.130 2.299 13,556 -0.11(-4.60%)
May 05, 2009 2.440 2.490 2.250 2.410 18,660 +0.00(+0.00%)
May 04, 2009 2.410 2.410 2.250 2.410 14,216 +0.26(+12.09%)
May 01, 2009 2.210 2.270 2.120 2.150 30,442 +0.05(+2.38%)
Apr 30, 2009 2.380 2.470 2.050 2.100 81,287 -0.34(-13.93%)
Apr 29, 2009 2.280 2.650 2.280 2.440 25,614 +0.09(+3.83%)
Apr 28, 2009 2.300 2.350 2.110 2.350 14,760 +0.00(+0.00%)
Apr 27, 2009 2.310 2.520 2.166 2.350 40,758 -0.04(-1.67%)
Apr 24, 2009 2.150 2.490 2.050 2.390 100,180 +0.28(+13.27%)
Apr 23, 2009 2.070 2.110 2.041 2.110 5,106 +0.09(+4.46%)
Apr 22, 2009 2.150 2.150 1.950 2.020 47,083 -0.12(-5.61%)
Apr 21, 2009 2.150 2.150 2.130 2.140 6,475 +0.06(+2.88%)
Apr 20, 2009 2.240 2.240 2.000 2.080 5,213 -0.08(-3.70%)
Apr 17, 2009 2.320 2.320 2.160 2.160 9,044 -0.12(-5.26%)
Apr 16, 2009 2.410 2.410 2.050 2.280 27,818 -0.05(-2.15%)
Apr 15, 2009 2.990 2.990 2.310 2.330 41,192 -0.46(-16.49%)
Apr 14, 2009 2.680 3.010 2.500 2.790 74,268 +0.17(+6.49%)
Apr 13, 2009 2.050 2.730 2.050 2.620 118,164 +0.64(+32.39%)
Apr 09, 2009 1.820 2.050 1.820 1.979 52,514 +0.25(+14.39%)
Apr 08, 2009 1.370 1.750 1.370 1.730 41,729 +0.38(+28.15%)
Apr 07, 2009 1.400 1.400 1.350 1.350 16,385 -0.02(-1.46%)
Apr 06, 2009 1.450 1.450 1.270 1.370 29,833 +0.00(+0.00%)
Apr 03, 2009 1.350 1.490 1.350 1.370 10,750 +0.07(+5.38%)
Apr 02, 2009 1.390 1.420 1.170 1.300 71,865 -0.12(-8.45%)
Apr 01, 2009 1.650 1.650 1.290 1.420 74,072 -0.23(-13.94%)
Mar 31, 2009 1.790 1.790 1.620 1.650 3,358 -0.14(-7.82%)
Mar 30, 2009 1.600 1.870 1.600 1.790 1,600 -0.18(-9.14%)
Mar 26, 2009 1.870 1.970 1.830 1.970 6,800 -0.08(-3.90%)
Mar 24, 2009 2.050 2.050 1.780 2.050 4,900 +0.02(+0.99%)
Mar 23, 2009 1.810 2.050 1.810 2.030 9,032 +0.20(+10.93%)
Mar 20, 2009 1.800 1.830 1.800 1.830 300 -0.06(-3.17%)
Mar 19, 2009 1.780 1.890 1.770 1.890 1,776 +0.15(+8.62%)
Mar 18, 2009 1.650 1.750 1.650 1.740 600 +0.08(+4.82%)
Mar 17, 2009 1.760 1.770 1.650 1.660 5,155 -0.08(-4.60%)
Mar 16, 2009 1.710 1.780 1.700 1.740 3,050 +0.03(+1.75%)
Mar 13, 2009 1.770 1.820 1.700 1.710 4,375 -0.08(-4.47%)
Mar 12, 2009 1.700 1.800 1.700 1.790 2,455 +0.01(+0.56%)
Mar 11, 2009 1.790 1.809 1.750 1.780 2,025 -0.07(-3.78%)
Mar 10, 2009 1.790 1.990 1.750 1.850 3,440 +0.02(+1.09%)
Mar 09, 2009 1.700 1.830 1.700 1.830 700 +0.04(+2.23%)
Mar 06, 2009 1.740 1.790 1.650 1.790 3,370 +0.04(+2.29%)
Mar 05, 2009 1.770 1.770 1.600 1.750 5,935 -0.07(-3.85%)
Mar 04, 2009 1.910 1.950 1.750 1.820 4,894 -0.08(-4.21%)
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.