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, 2007 18.24 20.00 18.06 19.93 107,343 +2.63(+15.20%)
Jul 30, 2007 17.02 17.59 16.54 17.30 28,920 +0.75(+4.53%)
Jul 27, 2007 16.88 17.55 16.54 16.55 28,994 -0.46(-2.70%)
Jul 26, 2007 17.95 17.95 16.62 17.01 40,331 -0.99(-5.50%)
Jul 25, 2007 18.13 18.32 17.75 18.00 43,594 -0.08(-0.44%)
Jul 24, 2007 18.92 18.92 17.87 18.08 24,784 -0.85(-4.49%)
Jul 23, 2007 19.60 19.60 18.85 18.93 19,758 -0.51(-2.62%)
Jul 20, 2007 19.74 19.90 19.40 19.44 16,321 -0.16(-0.82%)
Jul 19, 2007 18.93 19.70 18.93 19.60 19,058 +0.60(+3.16%)
Jul 18, 2007 19.01 19.18 18.82 19.00 17,590 -0.26(-1.35%)
Jul 17, 2007 18.75 19.35 18.61 19.26 37,185 +0.65(+3.49%)
Jul 16, 2007 18.13 18.80 18.13 18.61 17,977 +0.47(+2.59%)
Jul 13, 2007 17.93 18.48 17.93 18.14 17,597 +0.17(+0.95%)
Jul 12, 2007 17.90 18.13 17.78 17.97 15,042 +0.00(+0.00%)
Jul 11, 2007 18.10 18.11 17.97 17.97 25,103 -0.08(-0.44%)
Jul 10, 2007 18.10 18.30 17.91 18.05 45,011 -0.04(-0.22%)
Jul 09, 2007 18.16 18.35 17.72 18.09 72,892 -0.20(-1.09%)
Jul 06, 2007 18.35 18.48 18.26 18.29 10,116 -0.03(-0.16%)
Jul 05, 2007 18.59 18.59 18.11 18.32 10,422 -0.30(-1.61%)
Jul 03, 2007 18.09 18.88 18.09 18.62 8,609 +0.41(+2.25%)
Jul 02, 2007 18.45 18.45 18.07 18.21 21,123 -0.02(-0.11%)
Jun 29, 2007 18.65 18.65 18.23 18.23 24,562 -0.37(-1.99%)
Jun 28, 2007 18.55 18.72 18.43 18.60 19,080 +0.26(+1.42%)
Jun 27, 2007 18.55 18.79 18.31 18.34 10,901 -0.07(-0.38%)
Jun 26, 2007 18.85 19.02 18.23 18.41 23,954 -0.26(-1.39%)
Jun 25, 2007 19.20 19.75 18.67 18.67 53,379 -0.53(-2.76%)
Jun 22, 2007 18.95 19.20 18.78 19.20 14,033 +0.21(+1.11%)
Jun 21, 2007 19.16 19.24 18.83 18.99 19,085 -0.12(-0.63%)
Jun 20, 2007 19.36 19.43 19.08 19.11 17,600 -0.22(-1.14%)
Jun 19, 2007 19.19 19.33 18.95 19.33 29,300 +0.28(+1.47%)
Jun 18, 2007 18.65 19.06 18.50 19.05 33,300 +0.58(+3.14%)
Jun 15, 2007 18.74 18.99 18.47 18.47 28,400 -0.31(-1.65%)
Jun 14, 2007 18.85 19.02 18.66 18.78 18,000 +0.07(+0.37%)
Jun 13, 2007 18.10 19.00 18.02 18.71 26,400 +0.70(+3.89%)
Jun 12, 2007 18.50 18.50 18.00 18.01 25,500 -0.34(-1.85%)
Jun 11, 2007 18.60 18.82 18.35 18.35 13,854 -0.35(-1.87%)
Jun 08, 2007 18.80 18.91 18.70 18.70 18,570 +0.07(+0.38%)
Jun 07, 2007 19.04 19.10 18.60 18.63 73,042 +0.27(+1.47%)
Jun 06, 2007 18.41 18.68 18.36 18.36 19,667 -0.25(-1.34%)
Jun 05, 2007 18.35 18.87 18.35 18.61 14,160 +0.04(+0.22%)
Jun 04, 2007 17.97 19.03 17.97 18.57 19,427 +0.32(+1.75%)
Jun 01, 2007 18.25 18.54 18.00 18.25 24,446 -0.05(-0.27%)
May 31, 2007 19.50 19.50 17.88 18.30 37,388 -1.05(-5.43%)
May 30, 2007 19.78 19.90 19.19 19.35 51,339 -0.60(-3.01%)
May 29, 2007 19.05 20.30 19.00 19.95 74,330 +0.80(+4.18%)
May 25, 2007 18.91 19.40 18.89 19.15 63,094 +0.27(+1.43%)
May 24, 2007 18.35 18.90 18.35 18.88 31,312 +0.46(+2.50%)
May 23, 2007 17.32 18.42 17.32 18.42 82,539 +1.15(+6.66%)
May 22, 2007 17.35 17.37 17.09 17.27 11,308 -0.11(-0.63%)
May 21, 2007 17.32 17.55 17.32 17.38 6,040 +0.05(+0.29%)
May 18, 2007 17.78 17.87 17.32 17.33 24,494 -0.53(-2.96%)
May 17, 2007 17.79 17.86 17.75 17.86 3,729 +0.10(+0.56%)
May 16, 2007 18.00 18.00 17.76 17.76 8,726 -0.15(-0.84%)
May 15, 2007 17.82 18.00 17.77 17.91 40,799 +0.12(+0.67%)
May 14, 2007 17.94 17.94 17.51 17.79 16,124 -0.10(-0.56%)
May 11, 2007 18.35 18.35 17.78 17.89 25,656 -0.56(-3.04%)
May 10, 2007 18.54 18.70 18.45 18.45 16,683 -0.05(-0.27%)
May 09, 2007 18.75 18.75 18.50 18.50 18,125 -0.25(-1.33%)
May 08, 2007 18.65 18.75 18.65 18.75 9,336 +0.01(+0.05%)
May 07, 2007 18.60 18.75 18.55 18.74 10,252 +0.14(+0.75%)
May 04, 2007 18.50 18.60 18.40 18.60 18,392 +0.19(+1.03%)
May 03, 2007 17.95 18.44 17.95 18.41 20,469 +0.61(+3.43%)
May 02, 2007 17.77 18.09 17.75 17.80 30,227 +0.02(+0.11%)
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.