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, 2015 19.30 19.45 18.68 19.41 83,207 +0.33(+1.73%)
Jun 29, 2015 20.30 20.50 19.02 19.08 103,598 -1.29(-6.33%)
Jun 26, 2015 20.88 21.28 20.29 20.37 1,039,155 -0.40(-1.93%)
Jun 25, 2015 20.27 20.86 20.02 20.77 75,685 +0.46(+2.26%)
Jun 24, 2015 20.30 20.40 19.86 20.31 95,775 +0.01(+0.05%)
Jun 23, 2015 20.37 20.50 19.81 20.30 114,598 -0.07(-0.34%)
Jun 22, 2015 20.50 20.61 19.93 20.37 94,305 +0.06(+0.30%)
Jun 19, 2015 20.15 20.61 19.64 20.31 47,289 +0.24(+1.20%)
Jun 18, 2015 20.08 20.18 19.60 20.07 124,893 +0.07(+0.35%)
Jun 17, 2015 20.38 20.73 19.60 20.00 73,049 -0.27(-1.33%)
Jun 16, 2015 20.01 20.34 19.74 20.27 50,800 +0.17(+0.85%)
Jun 15, 2015 19.95 20.41 19.64 20.10 68,095 +0.09(+0.45%)
Jun 12, 2015 19.60 20.39 19.49 20.01 59,094 +0.44(+2.25%)
Jun 11, 2015 19.62 19.75 19.36 19.57 50,985 -0.05(-0.25%)
Jun 10, 2015 19.18 19.90 19.16 19.62 71,844 +0.58(+3.05%)
Jun 09, 2015 19.26 19.32 18.64 19.04 57,842 -0.28(-1.45%)
Jun 08, 2015 18.78 19.53 18.53 19.32 106,947 +0.48(+2.55%)
Jun 05, 2015 18.90 19.15 18.54 18.84 204,376 +0.09(+0.48%)
Jun 04, 2015 19.17 19.23 18.55 18.75 161,251 -0.48(-2.50%)
Jun 03, 2015 19.15 19.78 19.07 19.23 226,963 -0.06(-0.31%)
Jun 02, 2015 18.83 19.52 18.43 19.29 242,954 +0.79(+4.27%)
Jun 01, 2015 20.37 20.37 18.53 18.50 353,842 -1.82(-8.96%)
May 29, 2015 20.88 20.88 20.30 20.32 59,315 -0.49(-2.35%)
May 28, 2015 20.72 21.12 20.69 20.81 49,028 +0.09(+0.43%)
May 27, 2015 20.77 20.95 20.25 20.72 67,976 -0.08(-0.38%)
May 26, 2015 20.59 21.11 20.29 20.80 62,860 +0.21(+1.02%)
May 22, 2015 21.85 20.59 20.59 20.59 105,300 -1.21(-5.55%)
May 21, 2015 21.91 22.09 21.30 21.80 82,150 -0.25(-1.13%)
May 20, 2015 21.97 22.29 21.71 22.05 83,690 +0.22(+1.01%)
May 19, 2015 21.42 22.02 21.42 21.83 43,421 +0.25(+1.16%)
May 18, 2015 21.91 22.09 21.44 21.58 96,140 -0.33(-1.51%)
May 15, 2015 21.76 22.03 21.46 21.91 90,787 -0.04(-0.18%)
May 14, 2015 22.08 22.51 21.71 21.95 74,344 -0.03(-0.14%)
May 13, 2015 22.00 22.09 21.67 21.98 70,252 +0.13(+0.59%)
May 12, 2015 21.45 22.00 20.80 21.85 121,977 +0.29(+1.35%)
May 11, 2015 20.91 21.93 20.87 21.56 78,068 +0.84(+4.05%)
May 08, 2015 20.92 21.36 20.52 20.72 156,071 -0.04(-0.19%)
May 07, 2015 21.02 21.73 20.10 20.76 326,739 -0.24(-1.14%)
May 06, 2015 22.00 23.63 20.32 21.00 512,157 -4.13(-16.43%)
May 05, 2015 25.78 26.33 24.74 25.13 100,787 -0.62(-2.41%)
May 04, 2015 25.08 26.25 25.05 25.75 84,825 +0.67(+2.67%)
May 01, 2015 24.24 25.43 24.24 25.08 68,184 +0.82(+3.38%)
Apr 30, 2015 25.50 25.50 24.14 24.26 74,357 -1.27(-4.97%)
Apr 29, 2015 27.40 27.56 25.21 25.53 89,281 -1.87(-6.82%)
Apr 28, 2015 26.69 27.76 26.50 27.40 119,776 +0.46(+1.71%)
Apr 27, 2015 27.33 27.50 26.15 26.94 67,239 -0.22(-0.81%)
Apr 24, 2015 27.06 27.53 26.76 27.16 65,545 +0.02(+0.07%)
Apr 23, 2015 26.15 27.29 26.14 27.14 80,734 +0.90(+3.43%)
Apr 22, 2015 26.67 27.40 26.04 26.24 89,501 -0.63(-2.34%)
Apr 21, 2015 26.59 27.12 25.89 26.87 75,396 +0.30(+1.13%)
Apr 20, 2015 25.98 26.58 25.68 26.57 38,182 +0.60(+2.31%)
Apr 17, 2015 25.84 26.08 25.18 25.97 117,538 +0.04(+0.15%)
Apr 16, 2015 26.43 26.50 25.93 25.93 44,018 -0.50(-1.89%)
Apr 15, 2015 26.61 27.22 26.21 26.43 60,174 -0.23(-0.86%)
Apr 14, 2015 26.84 27.24 26.55 26.66 96,199 -0.07(-0.26%)
Apr 13, 2015 26.90 27.39 26.59 26.73 67,439 -0.17(-0.63%)
Apr 10, 2015 27.00 27.48 26.59 26.90 78,506 +0.10(+0.37%)
Apr 09, 2015 27.22 27.24 26.54 26.80 46,384 -0.46(-1.69%)
Apr 08, 2015 26.34 27.29 26.33 27.26 35,539 +0.94(+3.57%)
Apr 07, 2015 26.86 27.30 26.01 26.32 44,288 -0.73(-2.70%)
Apr 06, 2015 27.45 27.47 26.92 27.05 34,544 -0.53(-1.92%)
Apr 02, 2015 27.77 27.58 27.58 27.58 71,800 -0.08(-0.29%)
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.