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, 2009 3.750 3.750 3.510 3.610 19,096 -0.14(-3.73%)
Jul 30, 2009 3.800 3.900 3.740 3.750 18,830 -0.06(-1.57%)
Jul 29, 2009 3.750 3.820 3.620 3.810 14,257 +0.04(+1.06%)
Jul 28, 2009 3.650 3.800 3.650 3.770 10,463 -0.04(-1.05%)
Jul 27, 2009 3.790 3.980 3.730 3.810 15,500 +0.02(+0.53%)
Jul 24, 2009 3.780 3.800 3.705 3.790 2,880 +0.10(+2.71%)
Jul 23, 2009 3.720 3.790 3.620 3.690 1,840 -0.04(-1.07%)
Jul 22, 2009 3.710 3.800 3.350 3.730 11,288 +0.19(+5.37%)
Jul 21, 2009 3.802 3.802 3.430 3.540 8,303 -0.23(-6.10%)
Jul 17, 2009 3.750 3.770 3.770 3.770 2,200 +0.02(+0.53%)
Jul 16, 2009 3.750 3.760 3.730 3.750 6,800 +0.00(+0.00%)
Jul 15, 2009 3.890 3.890 3.690 3.750 6,312 +0.03(+0.81%)
Jul 14, 2009 3.770 3.771 3.700 3.720 8,524 -0.15(-3.88%)
Jul 13, 2009 3.760 3.870 3.750 3.870 4,688 +0.12(+3.20%)
Jul 09, 2009 3.750 3.750 3.750 3.750 0 -0.25(-6.25%)
Jul 08, 2009 4.150 4.150 3.810 4.000 10,696 -0.13(-3.15%)
Jul 07, 2009 3.740 4.130 3.670 4.130 57,167 +0.38(+10.13%)
Jul 06, 2009 3.510 3.750 3.510 3.750 22,826 +0.15(+4.17%)
Jul 02, 2009 3.505 3.610 3.505 3.600 22,086 -0.02(-0.55%)
Jul 01, 2009 3.400 3.690 3.200 3.620 18,644 +0.26(+7.74%)
Jun 30, 2009 3.250 3.510 3.200 3.360 10,250 +0.11(+3.38%)
Jun 29, 2009 3.050 3.300 3.050 3.250 14,969 +0.22(+7.26%)
Jun 26, 2009 3.410 3.410 3.030 3.030 35,526 -0.44(-12.68%)
Jun 25, 2009 3.480 3.500 3.460 3.470 4,770 -0.03(-0.86%)
Jun 24, 2009 3.500 3.500 3.310 3.500 45,472 -0.01(-0.28%)
Jun 23, 2009 3.550 3.550 3.450 3.510 7,825 +0.04(+1.15%)
Jun 22, 2009 3.530 3.540 3.460 3.470 8,700 -0.08(-2.25%)
Jun 19, 2009 3.610 3.670 3.480 3.550 9,882 -0.15(-4.05%)
Jun 18, 2009 3.740 3.750 3.660 3.700 10,815 +0.05(+1.37%)
Jun 17, 2009 3.620 3.690 3.420 3.650 53,513 +0.04(+1.11%)
Jun 16, 2009 3.700 3.750 3.610 3.610 95,209 -0.09(-2.43%)
Jun 15, 2009 3.660 3.800 3.650 3.700 6,924 -0.05(-1.33%)
Jun 12, 2009 3.750 3.750 3.690 3.750 13,593 +0.10(+2.74%)
Jun 11, 2009 3.760 3.760 3.650 3.650 4,420 -0.12(-3.18%)
Jun 10, 2009 3.700 3.800 3.650 3.770 89,439 +0.13(+3.57%)
Jun 09, 2009 3.540 3.650 3.520 3.640 16,023 +0.09(+2.54%)
Jun 08, 2009 3.610 3.710 3.270 3.550 100,304 -0.38(-9.67%)
Jun 05, 2009 3.980 3.980 3.920 3.930 16,730 -0.02(-0.51%)
Jun 04, 2009 3.960 4.000 3.880 3.950 28,078 -0.04(-1.00%)
Jun 03, 2009 3.960 3.990 3.930 3.990 26,910 +0.03(+0.76%)
Jun 02, 2009 4.070 4.070 3.960 3.960 44,286 -0.12(-2.94%)
Jun 01, 2009 4.050 4.110 4.050 4.080 55,671 +0.02(+0.44%)
May 29, 2009 4.050 4.090 4.050 4.062 10,954 +0.03(+0.79%)
May 28, 2009 3.950 4.060 3.950 4.030 33,661 +0.06(+1.51%)
May 27, 2009 4.000 4.150 3.890 3.970 54,708 -0.18(-4.34%)
May 26, 2009 4.170 4.180 4.150 4.150 22,017 -0.02(-0.48%)
May 22, 2009 4.200 4.200 4.140 4.170 40,361 -0.03(-0.72%)
May 21, 2009 4.100 4.200 4.100 4.200 50,882 +0.02(+0.48%)
May 20, 2009 4.230 4.230 3.980 4.180 50,819 -0.05(-1.18%)
May 19, 2009 4.050 4.240 4.000 4.230 203,226 +0.30(+7.69%)
May 18, 2009 4.290 4.340 3.480 3.928 429,316 +1.64(+71.53%)
May 15, 2009 2.260 2.290 2.260 2.290 2,800 +0.03(+1.33%)
May 14, 2009 2.250 2.270 2.250 2.260 6,850 -0.04(-1.74%)
May 13, 2009 2.280 2.300 2.280 2.300 1,970 -0.14(-5.74%)
May 12, 2009 2.402 2.450 2.400 2.440 13,635 +0.03(+1.24%)
May 11, 2009 2.400 2.410 2.370 2.410 11,852 +0.01(+0.42%)
May 08, 2009 2.160 2.410 2.000 2.400 16,190 +0.24(+11.11%)
May 07, 2009 2.250 2.250 2.020 2.160 34,781 -0.14(-6.05%)
May 06, 2009 2.410 2.410 2.130 2.299 13,556 -0.11(-4.60%)
May 05, 2009 2.440 2.490 2.250 2.410 18,660 +0.00(+0.00%)
May 04, 2009 2.410 2.410 2.250 2.410 14,216 +0.26(+12.09%)
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.