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 (%)
Jul 31, 2006 12.45 12.45 12.02 12.34 1,900 -0.14(-1.12%)
Jul 28, 2006 12.00 12.50 11.98 12.48 15,260 +0.23(+1.88%)
Jul 27, 2006 12.11 12.50 11.93 12.25 10,484 -0.09(-0.73%)
Jul 26, 2006 12.25 12.35 12.00 12.34 15,395 -0.01(-0.08%)
Jul 25, 2006 12.00 12.35 12.00 12.35 11,605 +0.27(+2.24%)
Jul 24, 2006 12.25 12.25 12.05 12.08 23,081 -0.15(-1.23%)
Jul 21, 2006 12.10 12.25 12.00 12.23 9,331 +0.03(+0.25%)
Jul 20, 2006 12.08 12.21 12.00 12.20 6,009 +0.11(+0.91%)
Jul 19, 2006 12.09 12.09 12.09 12.09 100 -0.01(-0.08%)
Jul 18, 2006 11.90 12.10 11.90 12.10 4,104 +0.03(+0.25%)
Jul 17, 2006 12.06 12.07 11.97 12.07 2,821 -0.23(-1.87%)
Jul 14, 2006 11.91 12.30 11.85 12.30 6,595 +0.39(+3.27%)
Jul 13, 2006 12.00 12.20 11.91 11.91 5,300 -0.19(-1.57%)
Jul 12, 2006 12.70 12.81 12.01 12.10 6,817 -0.71(-5.54%)
Jul 11, 2006 12.27 12.88 12.00 12.81 18,519 +0.54(+4.40%)
Jul 10, 2006 12.45 12.59 12.26 12.27 8,285 -0.22(-1.76%)
Jul 07, 2006 12.41 12.50 12.21 12.49 4,400 +0.49(+4.08%)
Jul 06, 2006 12.00 12.12 12.00 12.00 1,720 -0.12(-0.99%)
Jul 05, 2006 12.86 12.86 12.00 12.12 10,108 -0.38(-3.04%)
Jul 03, 2006 12.50 12.97 12.50 12.50 9,649 -0.50(-3.85%)
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%)
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.