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, 2012 7.750 7.820 7.610 7.760 47,788 -0.03(-0.39%)
May 30, 2012 7.850 7.900 7.750 7.790 68,101 -0.10(-1.27%)
May 29, 2012 7.890 8.010 7.750 7.890 57,477 +0.06(+0.77%)
May 25, 2012 7.980 7.980 7.810 7.830 37,424 -0.16(-2.00%)
May 24, 2012 8.000 8.000 7.970 7.990 47,426 +0.01(+0.13%)
May 23, 2012 7.790 8.000 7.750 7.980 61,346 +0.06(+0.76%)
May 22, 2012 7.690 7.950 7.690 7.920 52,359 +0.33(+4.35%)
May 21, 2012 7.740 7.990 7.580 7.590 74,853 -0.14(-1.81%)
May 18, 2012 7.730 7.869 7.630 7.730 33,791 +0.00(+0.00%)
May 17, 2012 7.910 8.060 7.660 7.730 38,338 -0.23(-2.89%)
May 16, 2012 7.910 8.090 7.824 7.960 34,196 +0.01(+0.13%)
May 15, 2012 7.890 8.000 7.510 7.950 80,194 +0.04(+0.51%)
May 14, 2012 8.040 8.150 7.750 7.910 136,722 -0.11(-1.37%)
May 11, 2012 8.140 8.200 7.890 8.020 152,795 -0.11(-1.35%)
May 10, 2012 7.560 8.200 7.550 8.130 221,286 +0.61(+8.11%)
May 09, 2012 7.730 7.800 7.360 7.520 211,164 -0.28(-3.59%)
May 08, 2012 7.820 7.850 7.680 7.800 84,005 -0.01(-0.13%)
May 07, 2012 7.710 7.840 7.470 7.810 125,393 +0.07(+0.90%)
May 04, 2012 7.640 7.980 7.640 7.740 129,859 +0.09(+1.18%)
May 03, 2012 7.700 7.750 7.370 7.650 134,113 -0.01(-0.13%)
May 02, 2012 7.300 7.790 7.250 7.660 137,074 +0.36(+4.93%)
May 01, 2012 7.690 7.690 7.070 7.300 534,246 +0.57(+8.47%)
Apr 30, 2012 6.770 6.840 6.570 6.730 184,773 +0.00(+0.00%)
Apr 27, 2012 6.770 6.790 6.550 6.730 90,204 +0.03(+0.45%)
Apr 26, 2012 6.670 6.750 6.670 6.700 59,762 +0.02(+0.30%)
Apr 25, 2012 6.620 6.740 6.620 6.680 67,001 +0.11(+1.67%)
Apr 24, 2012 6.440 6.620 6.420 6.570 52,075 +0.15(+2.34%)
Apr 23, 2012 6.370 6.470 6.140 6.420 60,453 +0.08(+1.26%)
Apr 20, 2012 6.560 6.560 6.250 6.340 43,929 -0.24(-3.65%)
Apr 19, 2012 6.750 6.760 6.500 6.580 83,922 -0.11(-1.64%)
Apr 18, 2012 6.610 6.700 6.540 6.690 99,986 +0.17(+2.61%)
Apr 17, 2012 6.500 6.650 6.500 6.520 115,149 +0.04(+0.62%)
Apr 16, 2012 6.160 6.600 6.160 6.480 81,947 +0.35(+5.71%)
Apr 13, 2012 5.890 6.140 5.810 6.130 43,327 +0.27(+4.61%)
Apr 12, 2012 5.820 5.899 5.810 5.860 22,024 +0.04(+0.69%)
Apr 11, 2012 5.730 5.850 5.715 5.820 16,248 +0.14(+2.46%)
Apr 10, 2012 5.780 5.780 5.680 5.680 21,338 -0.07(-1.22%)
Apr 09, 2012 5.790 5.800 5.750 5.750 37,473 -0.05(-0.86%)
Apr 05, 2012 5.770 5.860 5.710 5.800 44,861 +0.05(+0.87%)
Apr 04, 2012 5.870 5.870 5.720 5.750 38,838 -0.12(-2.04%)
Apr 03, 2012 5.490 5.930 5.490 5.870 160,279 +0.39(+7.12%)
Apr 02, 2012 5.440 5.510 5.400 5.480 53,652 +0.04(+0.74%)
Mar 30, 2012 5.470 5.480 5.400 5.440 17,492 -0.02(-0.37%)
Mar 29, 2012 5.410 5.500 5.410 5.460 36,488 -0.04(-0.64%)
Mar 28, 2012 5.510 5.510 5.400 5.495 4,067 -0.00(-0.09%)
Mar 27, 2012 5.480 5.530 5.450 5.500 49,391 +0.00(+0.00%)
Mar 26, 2012 5.480 5.540 5.460 5.500 47,680 +0.02(+0.36%)
Mar 23, 2012 5.500 5.550 5.440 5.480 94,400 -0.04(-0.72%)
Mar 22, 2012 5.350 5.550 5.350 5.520 25,619 +0.19(+3.56%)
Mar 21, 2012 5.340 5.410 5.230 5.330 47,956 +0.00(+0.00%)
Mar 20, 2012 5.390 5.460 5.300 5.330 33,080 -0.03(-0.56%)
Mar 19, 2012 5.400 5.459 5.350 5.360 54,486 -0.06(-1.11%)
Mar 16, 2012 5.470 5.500 5.410 5.420 34,491 -0.06(-1.09%)
Mar 15, 2012 5.470 5.540 5.470 5.480 21,115 +0.03(+0.55%)
Mar 14, 2012 5.530 5.590 5.450 5.450 21,187 -0.04(-0.73%)
Mar 13, 2012 5.590 5.590 5.480 5.490 41,507 -0.05(-0.90%)
Mar 12, 2012 5.490 5.550 5.450 5.540 24,816 +0.06(+1.09%)
Mar 09, 2012 5.450 5.590 5.450 5.480 48,773 +0.05(+0.92%)
Mar 08, 2012 5.400 5.460 5.370 5.430 25,025 +0.02(+0.37%)
Mar 07, 2012 5.400 5.480 5.350 5.410 33,926 +0.03(+0.56%)
Mar 06, 2012 5.400 5.500 5.360 5.380 25,850 -0.01(-0.19%)
Mar 05, 2012 5.530 5.550 5.390 5.390 68,777 -0.01(-0.19%)
Mar 02, 2012 5.420 5.540 5.350 5.400 57,349 -0.01(-0.18%)
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.