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 (%)
Jun 30, 2006 12.40 13.00 12.40 13.00 20,067 +0.60(+4.84%)
Jun 29, 2006 12.25 12.44 12.25 12.40 20,000 +0.15(+1.22%)
Jun 28, 2006 12.00 12.25 12.00 12.25 5,800 +0.00(+0.00%)
Jun 27, 2006 12.25 12.25 12.00 12.25 1,500 +0.08(+0.66%)
Jun 26, 2006 12.00 12.18 11.74 12.17 7,300 +0.37(+3.14%)
Jun 23, 2006 11.75 11.95 11.70 11.80 4,595 -0.14(-1.17%)
Jun 22, 2006 11.65 11.94 11.65 11.94 500 +0.34(+2.93%)
Jun 21, 2006 11.40 11.91 11.40 11.60 5,200 +0.20(+1.75%)
Jun 20, 2006 11.41 11.42 11.40 11.40 400 +0.00(+0.00%)
Jun 19, 2006 11.49 11.49 11.40 11.40 11,503 -0.44(-3.72%)
Jun 16, 2006 11.41 11.90 11.20 11.84 24,150 +0.64(+5.71%)
Jun 15, 2006 10.72 11.75 10.20 11.20 24,041 +0.88(+8.53%)
Jun 14, 2006 10.44 10.74 10.21 10.32 4,782 -0.67(-6.10%)
Jun 13, 2006 10.41 11.49 10.41 10.99 14,799 +0.50(+4.77%)
Jun 12, 2006 11.03 11.03 10.48 10.49 21,219 -0.55(-4.98%)
Jun 09, 2006 11.01 11.21 11.01 11.04 5,173 -0.20(-1.78%)
Jun 08, 2006 11.99 12.00 11.10 11.24 19,330 -0.76(-6.33%)
Jun 07, 2006 11.75 12.23 11.62 12.00 2,400 +0.17(+1.44%)
Jun 06, 2006 12.01 12.01 11.75 11.83 5,400 -0.18(-1.50%)
Jun 05, 2006 12.29 12.31 12.00 12.01 20,123 -0.38(-3.07%)
Jun 02, 2006 12.30 12.45 12.23 12.39 3,280 -0.06(-0.48%)
Jun 01, 2006 12.50 12.50 12.19 12.45 7,085 -0.05(-0.40%)
May 31, 2006 12.40 12.50 12.10 12.50 10,255 +0.12(+0.97%)
May 30, 2006 12.05 12.39 12.05 12.38 7,320 +0.13(+1.06%)
May 26, 2006 11.86 12.25 11.72 12.25 7,313 -0.03(-0.24%)
May 25, 2006 12.14 12.30 11.70 12.28 3,554 +0.00(+0.00%)
May 24, 2006 12.15 12.30 12.00 12.28 11,649 -0.06(-0.49%)
May 23, 2006 12.15 12.34 12.15 12.34 2,450 +0.00(+0.00%)
May 22, 2006 12.16 12.34 12.15 12.34 1,650 -0.07(-0.56%)
May 19, 2006 12.04 12.41 12.04 12.41 4,099 -0.18(-1.43%)
May 18, 2006 12.66 12.66 11.96 12.59 7,508 +0.09(+0.72%)
May 17, 2006 12.63 12.75 12.46 12.50 1,450 -0.11(-0.87%)
May 16, 2006 12.90 12.90 12.61 12.61 1,800 -0.19(-1.48%)
May 15, 2006 12.75 12.80 12.55 12.80 21,920 +0.00(+0.00%)
May 12, 2006 12.93 12.93 12.00 12.80 31,633 +0.38(+3.06%)
May 11, 2006 13.00 13.10 12.40 12.42 10,762 -0.48(-3.72%)
May 10, 2006 12.15 13.00 11.90 12.90 21,729 +0.85(+7.05%)
May 09, 2006 11.91 12.05 11.80 12.05 2,065 +0.15(+1.26%)
May 08, 2006 12.40 12.40 11.55 11.90 17,512 -0.60(-4.80%)
May 05, 2006 12.53 12.71 12.40 12.50 31,412 -0.14(-1.11%)
May 04, 2006 11.68 12.65 11.10 12.64 34,998 +0.94(+8.03%)
May 03, 2006 11.50 11.70 11.00 11.70 42,742 +0.25(+2.18%)
May 02, 2006 11.57 11.90 11.45 11.45 15,380 -0.12(-1.04%)
May 01, 2006 11.40 11.57 11.40 11.57 16,210 +0.19(+1.67%)
Apr 28, 2006 11.15 11.38 11.15 11.38 30,500 +0.28(+2.52%)
Apr 27, 2006 10.75 11.19 10.73 11.10 13,790 +0.15(+1.37%)
Apr 26, 2006 11.19 11.19 10.80 10.95 9,926 -0.24(-2.14%)
Apr 25, 2006 11.15 11.19 11.13 11.19 10,665 +0.19(+1.73%)
Apr 24, 2006 10.82 11.00 10.72 11.00 12,400 +0.00(+0.00%)
Apr 21, 2006 10.78 11.00 10.66 11.00 14,798 +0.12(+1.12%)
Apr 20, 2006 10.99 11.05 10.88 10.88 12,488 -0.07(-0.66%)
Apr 19, 2006 11.02 11.10 10.79 10.95 8,197 -0.27(-2.41%)
Apr 18, 2006 11.33 11.33 11.00 11.22 4,650 +0.22(+2.00%)
Apr 17, 2006 11.04 11.30 11.00 11.00 10,007 -0.22(-1.96%)
Apr 13, 2006 11.27 11.35 11.00 11.22 4,515 -0.05(-0.46%)
Apr 12, 2006 11.21 11.34 11.17 11.27 7,005 +0.07(+0.64%)
Apr 11, 2006 11.28 11.31 11.02 11.20 41,608 -0.28(-2.44%)
Apr 10, 2006 11.40 11.50 11.30 11.48 22,480 +0.13(+1.15%)
Apr 07, 2006 11.21 12.00 11.00 11.35 69,618 -0.05(-0.44%)
Apr 06, 2006 11.40 11.50 11.26 11.40 10,867 +0.00(+0.00%)
Apr 05, 2006 11.40 11.50 11.18 11.40 15,958 -0.05(-0.44%)
Apr 04, 2006 11.45 11.47 11.25 11.45 2,601 +0.05(+0.44%)
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.