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 (%)
Aug 31, 2006 15.44 15.44 14.83 15.13 13,200 +0.00(+0.00%)
Aug 30, 2006 14.74 15.40 14.45 15.13 30,173 +0.40(+2.72%)
Aug 29, 2006 13.42 14.80 13.24 14.73 72,089 +1.42(+10.67%)
Aug 28, 2006 13.00 13.47 13.00 13.31 10,500 +0.11(+0.83%)
Aug 25, 2006 13.01 13.20 13.00 13.20 2,230 -0.10(-0.75%)
Aug 24, 2006 13.06 13.30 13.00 13.30 1,603 -0.18(-1.34%)
Aug 23, 2006 13.21 13.48 12.99 13.48 18,601 +0.38(+2.90%)
Aug 22, 2006 13.49 13.49 13.00 13.10 17,050 -0.38(-2.82%)
Aug 21, 2006 13.21 13.48 13.21 13.48 4,387 +0.38(+2.90%)
Aug 18, 2006 13.21 13.40 13.10 13.10 7,523 -0.38(-2.82%)
Aug 17, 2006 12.95 13.48 12.83 13.48 8,970 +0.34(+2.59%)
Aug 16, 2006 12.75 13.15 12.75 13.14 7,628 +0.21(+1.62%)
Aug 15, 2006 12.15 13.02 12.15 12.93 14,600 +0.10(+0.78%)
Aug 14, 2006 12.90 12.91 12.70 12.83 9,075 -0.08(-0.65%)
Aug 11, 2006 12.80 12.91 12.65 12.91 5,181 +0.13(+1.03%)
Aug 10, 2006 13.00 13.00 12.74 12.78 13,209 -0.12(-0.91%)
Aug 09, 2006 12.91 12.91 12.87 12.90 2,004 -0.05(-0.39%)
Aug 08, 2006 12.80 12.98 12.15 12.95 20,154 +0.00(+0.00%)
Aug 07, 2006 12.55 12.95 12.55 12.95 4,256 +0.40(+3.19%)
Aug 04, 2006 12.75 12.81 12.40 12.55 6,943 -0.33(-2.56%)
Aug 03, 2006 12.90 13.00 12.75 12.88 29,127 +0.00(+0.00%)
Aug 02, 2006 13.00 13.48 12.82 12.88 11,722 -0.09(-0.69%)
Aug 01, 2006 12.35 13.19 12.12 12.97 180,726 +0.63(+5.11%)
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%)
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.