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, 2013 10.21 10.44 9.820 10.25 33,721 +0.00(+0.00%)
May 30, 2013 10.29 10.52 10.00 10.25 0 -0.06(-0.58%)
May 29, 2013 10.33 10.60 10.11 10.31 72,502 -0.31(-2.92%)
May 28, 2013 10.28 10.73 10.28 10.62 34,845 +0.42(+4.12%)
May 24, 2013 10.34 10.34 10.10 10.20 0 -0.17(-1.64%)
May 23, 2013 10.35 10.40 10.22 10.37 0 +0.02(+0.19%)
May 22, 2013 10.24 10.73 10.13 10.35 0 +0.31(+3.09%)
May 21, 2013 9.840 10.26 9.840 10.04 0 +0.12(+1.17%)
May 20, 2013 9.787 9.930 9.740 9.924 0 -0.08(-0.76%)
May 17, 2013 9.820 10.00 9.710 10.00 0 +0.06(+0.60%)
May 16, 2013 9.700 10.12 9.680 9.940 27,145 +0.24(+2.47%)
May 15, 2013 9.544 9.790 9.544 9.700 0 +0.06(+0.62%)
May 13, 2013 9.690 9.736 9.620 9.640 0 -0.09(-0.92%)
May 10, 2013 9.728 9.740 9.640 9.730 0 +0.11(+1.14%)
May 09, 2013 9.750 9.750 9.570 9.620 0 -0.15(-1.54%)
May 08, 2013 9.940 9.940 9.590 9.770 0 -0.11(-1.11%)
May 07, 2013 9.730 10.15 9.730 9.880 0 +0.10(+1.02%)
May 06, 2013 9.568 9.780 9.500 9.780 0 +0.08(+0.82%)
May 03, 2013 9.710 9.750 9.580 9.700 0 -0.01(-0.10%)
May 02, 2013 9.900 9.900 9.510 9.710 0 -0.24(-2.41%)
May 01, 2013 9.810 9.950 9.750 9.950 0 +0.20(+2.05%)
Apr 30, 2013 9.170 9.900 9.050 9.750 0 +0.00(+0.00%)
Apr 29, 2013 9.630 10.03 9.630 9.750 88,018 +0.12(+1.25%)
Apr 26, 2013 9.200 9.700 9.180 9.630 52,408 +0.45(+4.90%)
Apr 25, 2013 8.970 9.200 8.810 9.180 22,625 +0.29(+3.26%)
Apr 24, 2013 8.870 9.000 8.800 8.890 0 +0.02(+0.23%)
Apr 23, 2013 9.010 9.040 8.850 8.870 4,542 -0.10(-1.11%)
Apr 22, 2013 8.920 9.100 8.910 8.970 2,428 +0.07(+0.79%)
Apr 19, 2013 8.920 9.000 8.880 8.900 10,351 +0.09(+1.02%)
Apr 18, 2013 8.810 8.940 8.770 8.810 3,880 -0.04(-0.45%)
Apr 17, 2013 8.760 8.940 8.650 8.850 11,149 +0.12(+1.37%)
Apr 16, 2013 8.950 8.950 8.670 8.730 3,700 -0.20(-2.24%)
Apr 15, 2013 9.030 9.030 8.830 8.930 4,092 -0.02(-0.22%)
Apr 12, 2013 8.990 8.990 8.810 8.950 4,900 -0.03(-0.33%)
Apr 11, 2013 8.960 9.110 8.845 8.980 16,722 +0.00(+0.00%)
Apr 10, 2013 9.060 9.110 8.850 8.980 6,970 -0.07(-0.77%)
Apr 09, 2013 8.900 9.140 8.762 9.050 25,833 +0.22(+2.49%)
Apr 08, 2013 8.720 8.900 8.670 8.830 13,150 +0.08(+0.91%)
Apr 05, 2013 8.650 8.768 8.650 8.750 6,678 +0.07(+0.81%)
Apr 04, 2013 8.780 8.960 8.670 8.680 10,673 -0.05(-0.57%)
Apr 03, 2013 8.980 8.980 8.730 8.730 4,737 -0.24(-2.68%)
Apr 02, 2013 9.070 9.070 8.930 8.970 6,008 -0.03(-0.33%)
Apr 01, 2013 9.140 9.163 8.910 9.000 5,386 -0.13(-1.42%)
Mar 28, 2013 9.280 9.371 9.060 9.130 41,970 -0.06(-0.65%)
Mar 27, 2013 8.690 9.230 8.690 9.190 38,475 +0.34(+3.84%)
Mar 26, 2013 8.596 8.860 8.580 8.850 24,636 +0.17(+1.96%)
Mar 25, 2013 8.460 8.680 8.460 8.680 9,410 +0.18(+2.12%)
Mar 22, 2013 8.530 8.570 8.500 8.500 15,056 -0.02(-0.23%)
Mar 21, 2013 8.600 8.620 8.510 8.520 4,583 -0.08(-0.93%)
Mar 20, 2013 8.600 8.700 8.550 8.600 12,203 +0.00(+0.00%)
Mar 19, 2013 8.560 8.680 8.553 8.600 3,638 +0.02(+0.23%)
Mar 18, 2013 8.520 8.610 8.484 8.580 104,441 +0.01(+0.12%)
Mar 15, 2013 8.700 8.700 8.500 8.570 48,241 -0.08(-0.92%)
Mar 14, 2013 8.670 8.723 8.580 8.650 20,716 -0.07(-0.76%)
Mar 13, 2013 8.700 8.774 8.650 8.716 21,059 +0.01(+0.13%)
Mar 12, 2013 8.650 8.800 8.650 8.705 7,796 +0.04(+0.40%)
Mar 11, 2013 8.750 8.750 8.600 8.670 14,751 -0.01(-0.12%)
Mar 08, 2013 8.630 8.710 8.620 8.680 38,340 -0.01(-0.12%)
Mar 07, 2013 8.580 8.690 8.580 8.690 9,623 +0.08(+0.93%)
Mar 06, 2013 8.730 8.730 8.610 8.610 4,582 -0.03(-0.35%)
Mar 05, 2013 8.840 8.840 8.600 8.640 16,263 +0.00(+0.00%)
Mar 04, 2013 8.570 8.700 8.550 8.640 10,176 +0.04(+0.47%)
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.