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, 2013 12.60 12.96 12.54 12.83 0 +0.27(+2.15%)
Jul 30, 2013 12.54 12.72 12.46 12.56 0 +0.00(+0.00%)
Jul 29, 2013 12.47 12.70 12.43 12.56 0 +0.08(+0.64%)
Jul 26, 2013 12.50 12.53 12.45 12.48 0 -0.02(-0.16%)
Jul 25, 2013 12.50 12.61 12.40 12.50 0 +0.03(+0.24%)
Jul 24, 2013 12.68 12.76 12.45 12.47 0 -0.10(-0.80%)
Jul 23, 2013 12.71 12.71 12.50 12.57 0 +0.03(+0.24%)
Jul 22, 2013 12.65 12.75 12.54 12.54 0 -0.02(-0.16%)
Jul 19, 2013 12.55 12.74 12.50 12.56 0 -0.03(-0.24%)
Jul 18, 2013 12.55 12.68 12.45 12.59 0 +0.16(+1.29%)
Jul 17, 2013 12.50 12.55 12.39 12.43 36,670 -0.03(-0.24%)
Jul 16, 2013 12.55 12.59 12.41 12.46 0 -0.14(-1.11%)
Jul 15, 2013 12.63 12.87 12.50 12.60 0 +0.00(+0.00%)
Jul 12, 2013 12.50 12.80 12.50 12.60 0 +0.05(+0.40%)
Jul 11, 2013 12.08 12.70 12.08 12.55 0 +0.48(+3.98%)
Jul 10, 2013 11.75 12.23 11.75 12.07 0 +0.25(+2.12%)
Jul 09, 2013 11.75 11.97 11.70 11.82 0 +0.05(+0.42%)
Jul 08, 2013 11.72 11.89 11.54 11.77 0 +0.00(+0.00%)
Jul 05, 2013 11.65 11.77 10.99 11.77 0 +0.13(+1.12%)
Jul 03, 2013 11.58 11.73 11.50 11.64 0 +0.06(+0.52%)
Jul 02, 2013 11.77 12.00 11.51 11.58 0 -0.12(-1.03%)
Jul 01, 2013 11.67 11.78 11.47 11.70 0 -0.02(-0.17%)
Jun 28, 2013 11.38 11.76 11.27 11.72 18,602 +0.40(+3.53%)
Jun 27, 2013 11.20 11.40 11.20 11.32 0 +0.12(+1.07%)
Jun 26, 2013 10.76 11.25 10.76 11.20 0 +0.47(+4.38%)
Jun 25, 2013 10.40 10.74 10.32 10.73 0 +0.35(+3.37%)
Jun 24, 2013 10.59 10.61 10.30 10.38 0 -0.33(-3.08%)
Jun 21, 2013 10.82 10.85 10.19 10.71 36,455 -0.18(-1.65%)
Jun 20, 2013 10.74 10.90 10.74 10.89 0 +0.07(+0.65%)
Jun 19, 2013 10.85 11.20 10.75 10.82 0 -0.05(-0.46%)
Jun 18, 2013 11.25 11.25 10.76 10.87 0 -0.33(-2.95%)
Jun 17, 2013 11.21 11.40 11.04 11.20 0 -0.10(-0.88%)
Jun 14, 2013 11.06 11.41 11.00 11.30 0 +0.29(+2.63%)
Jun 13, 2013 10.84 11.18 10.81 11.01 35,777 +0.28(+2.61%)
Jun 12, 2013 10.51 11.38 10.51 10.73 77,221 +0.23(+2.19%)
Jun 11, 2013 10.25 10.65 10.25 10.50 16,668 +0.24(+2.34%)
Jun 10, 2013 10.23 10.36 10.14 10.26 0 +0.05(+0.49%)
Jun 07, 2013 10.30 10.31 10.03 10.21 0 -0.04(-0.39%)
Jun 06, 2013 10.05 10.25 10.05 10.25 0 +0.11(+1.08%)
Jun 05, 2013 10.01 10.27 10.01 10.14 0 +0.08(+0.80%)
Jun 04, 2013 10.08 10.19 10.03 10.06 0 -0.04(-0.40%)
Jun 03, 2013 10.18 10.35 10.00 10.10 8,233 -0.15(-1.46%)
May 31, 2013 10.21 10.44 9.820 10.25 33,721 +0.00(+0.00%)
May 30, 2013 10.29 10.52 10.00 10.25 0 -0.06(-0.58%)
May 29, 2013 10.33 10.60 10.11 10.31 72,502 -0.31(-2.92%)
May 28, 2013 10.28 10.73 10.28 10.62 34,845 +0.42(+4.12%)
May 24, 2013 10.34 10.34 10.10 10.20 0 -0.17(-1.64%)
May 23, 2013 10.35 10.40 10.22 10.37 0 +0.02(+0.19%)
May 22, 2013 10.24 10.73 10.13 10.35 0 +0.31(+3.09%)
May 21, 2013 9.840 10.26 9.840 10.04 0 +0.12(+1.17%)
May 20, 2013 9.787 9.930 9.740 9.924 0 -0.08(-0.76%)
May 17, 2013 9.820 10.00 9.710 10.00 0 +0.06(+0.60%)
May 16, 2013 9.700 10.12 9.680 9.940 27,145 +0.24(+2.47%)
May 15, 2013 9.544 9.790 9.544 9.700 0 +0.06(+0.62%)
May 13, 2013 9.690 9.736 9.620 9.640 0 -0.09(-0.92%)
May 10, 2013 9.728 9.740 9.640 9.730 0 +0.11(+1.14%)
May 09, 2013 9.750 9.750 9.570 9.620 0 -0.15(-1.54%)
May 08, 2013 9.940 9.940 9.590 9.770 0 -0.11(-1.11%)
May 07, 2013 9.730 10.15 9.730 9.880 0 +0.10(+1.02%)
May 06, 2013 9.568 9.780 9.500 9.780 0 +0.08(+0.82%)
May 03, 2013 9.710 9.750 9.580 9.700 0 -0.01(-0.10%)
May 02, 2013 9.900 9.900 9.510 9.710 0 -0.24(-2.41%)
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.