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, 2017 3.750 3.600 3.700 47,387 -0.05(-1.33%)
Jun 29, 2017 3.550 3.850 3.420 3.750 145,799 +0.25(+7.14%)
Jun 28, 2017 3.700 3.750 3.500 3.500 121,759 -0.20(-5.41%)
Jun 27, 2017 3.700 3.850 3.700 3.700 75,074 +0.00(+0.00%)
Jun 26, 2017 3.750 3.850 3.625 3.700 155,213 +0.00(+0.00%)
Jun 23, 2017 3.850 3.700 920,953 +0.05(+1.37%)
Jun 22, 2017 3.250 3.700 3.250 3.650 117,342 +0.40(+12.31%)
Jun 21, 2017 3.250 3.300 3.250 3.250 81,040 +0.00(+0.00%)
Jun 20, 2017 3.300 3.350 3.200 3.250 204,744 +0.00(+0.00%)
Jun 19, 2017 3.350 3.400 3.250 3.250 252,812 -0.10(-2.99%)
Jun 16, 2017 3.450 3.450 3.300 3.350 190,927 -0.15(-4.29%)
Jun 15, 2017 3.550 3.650 3.450 3.500 242,208 -0.10(-2.78%)
Jun 14, 2017 3.450 3.734 3.325 3.600 259,841 +0.15(+4.35%)
Jun 13, 2017 3.700 3.700 3.400 3.450 268,700 -0.20(-5.48%)
Jun 12, 2017 3.800 4.000 3.600 3.650 151,094 -0.15(-3.95%)
Jun 09, 2017 3.750 3.850 3.650 3.800 120,028 +0.00(+0.00%)
Jun 08, 2017 3.700 4.000 3.680 3.800 143,114 +0.15(+4.11%)
Jun 07, 2017 3.750 3.855 3.600 3.650 178,703 +0.05(+1.39%)
Jun 06, 2017 3.700 3.700 3.500 3.600 203,943 -0.10(-2.70%)
Jun 05, 2017 4.050 4.150 3.700 3.700 214,742 -0.35(-8.64%)
Jun 02, 2017 4.200 4.200 4.000 4.050 43,011 +0.00(+0.00%)
Jun 01, 2017 4.050 4.100 3.950 4.050 73,745 +0.05(+1.25%)
May 31, 2017 3.900 4.050 3.800 4.000 79,613 +0.15(+3.90%)
May 30, 2017 4.000 4.054 3.850 3.850 135,016 -0.20(-4.94%)
May 26, 2017 4.200 4.200 3.950 4.050 122,801 -0.10(-2.41%)
May 25, 2017 4.000 4.300 4.000 4.150 151,103 +0.15(+3.75%)
May 24, 2017 4.000 4.050 3.950 4.000 169,706 +0.00(+0.00%)
May 23, 2017 4.100 4.200 3.950 4.000 88,905 -0.10(-2.44%)
May 22, 2017 4.200 4.250 4.100 4.100 96,381 -0.15(-3.53%)
May 19, 2017 4.300 4.400 4.200 4.250 115,111 -0.05(-1.16%)
May 18, 2017 4.432 4.432 4.250 4.300 207,655 -0.10(-2.27%)
May 17, 2017 4.600 4.650 4.400 4.400 145,425 -0.20(-4.35%)
May 16, 2017 4.950 5.000 4.550 4.600 149,727 -0.25(-5.15%)
May 15, 2017 5.000 5.050 4.800 4.850 132,086 -0.15(-3.00%)
May 12, 2017 5.000 5.125 4.750 5.000 165,188 +0.15(+3.09%)
May 11, 2017 4.750 4.900 4.700 4.850 200,401 +0.15(+3.19%)
May 10, 2017 4.700 4.700 4.550 4.700 99,440 +0.00(+0.00%)
May 09, 2017 4.950 5.000 4.550 4.700 393,284 -0.65(-12.15%)
May 08, 2017 5.400 5.400 5.250 5.350 78,287 +0.00(+0.00%)
May 05, 2017 5.350 5.500 5.350 5.350 91,727 -0.05(-0.93%)
May 04, 2017 5.550 5.550 5.305 5.400 100,252 -0.20(-3.57%)
May 03, 2017 5.500 5.600 5.350 5.600 104,902 +0.10(+1.82%)
May 02, 2017 5.642 5.700 5.450 5.500 113,972 -0.05(-0.90%)
May 01, 2017 5.700 5.784 5.500 5.550 303,219 -0.15(-2.63%)
Apr 28, 2017 5.950 5.954 5.700 5.700 148,901 -0.25(-4.20%)
Apr 27, 2017 6.050 6.100 5.850 5.950 41,321 -0.10(-1.65%)
Apr 26, 2017 5.900 6.050 5.800 6.050 85,993 +0.15(+2.54%)
Apr 25, 2017 5.550 5.910 5.550 5.900 69,279 +0.35(+6.31%)
Apr 24, 2017 5.500 5.600 5.400 5.550 51,389 +0.15(+2.78%)
Apr 21, 2017 5.450 5.550 5.350 5.400 171,854 -0.05(-0.92%)
Apr 20, 2017 5.300 5.500 5.300 5.450 115,566 +0.20(+3.81%)
Apr 19, 2017 5.350 5.350 5.200 5.250 150,773 -0.10(-1.87%)
Apr 18, 2017 5.450 5.450 5.200 5.350 65,489 -0.10(-1.83%)
Apr 17, 2017 5.500 5.500 5.350 5.450 51,549 +0.00(+0.00%)
Apr 13, 2017 5.550 5.600 5.450 5.450 35,366 -0.10(-1.80%)
Apr 12, 2017 5.550 5.600 5.500 5.550 41,280 +0.00(+0.00%)
Apr 11, 2017 5.600 5.700 5.500 5.550 63,350 -0.05(-0.89%)
Apr 10, 2017 5.650 5.700 5.550 5.600 64,257 -0.05(-0.88%)
Apr 07, 2017 5.400 5.950 5.400 5.650 262,177 +0.25(+4.63%)
Apr 06, 2017 5.500 5.575 5.350 5.400 209,812 -0.10(-1.82%)
Apr 05, 2017 5.950 5.950 5.450 5.500 155,561 -0.40(-6.78%)
Apr 04, 2017 6.300 6.300 5.800 5.900 160,231 -0.45(-7.09%)
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.