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, 2010 3.140 3.650 3.140 3.400 3,200 +0.04(+1.19%)
Aug 30, 2010 3.420 3.670 3.350 3.360 4,465 -0.05(-1.47%)
Aug 27, 2010 3.620 3.620 3.160 3.410 11,037 -0.11(-3.12%)
Aug 26, 2010 3.490 3.640 3.450 3.520 79,553 +0.10(+2.92%)
Aug 25, 2010 3.680 3.690 3.310 3.420 1,700 -0.03(-0.87%)
Aug 24, 2010 3.460 3.510 3.440 3.450 1,839 -0.25(-6.76%)
Aug 23, 2010 3.280 3.750 3.280 3.700 969 +0.25(+7.25%)
Aug 20, 2010 3.370 3.740 3.370 3.450 3,308 +0.00(+0.00%)
Aug 19, 2010 3.320 3.460 3.320 3.450 1,435 -0.02(-0.58%)
Aug 18, 2010 3.260 3.470 3.250 3.470 2,940 +0.03(+0.87%)
Aug 17, 2010 3.180 3.440 3.170 3.440 1,500 +0.09(+2.69%)
Aug 16, 2010 3.400 3.400 3.350 3.350 11,339 -0.10(-2.90%)
Aug 13, 2010 3.500 3.500 3.360 3.450 11,250 -0.05(-1.43%)
Aug 12, 2010 3.552 3.590 3.500 3.500 5,502 -0.10(-2.78%)
Aug 11, 2010 3.630 3.643 3.600 3.600 3,236 -0.13(-3.49%)
Aug 10, 2010 3.670 3.752 3.670 3.730 5,255 +0.03(+0.81%)
Aug 09, 2010 3.740 3.750 3.670 3.700 3,985 -0.03(-0.80%)
Aug 06, 2010 3.700 3.730 3.700 3.730 884 +0.08(+2.19%)
Aug 05, 2010 3.700 3.710 3.650 3.650 2,748 -0.03(-0.82%)
Aug 04, 2010 3.680 3.680 3.680 3.680 100 -0.05(-1.34%)
Aug 03, 2010 3.840 3.840 3.730 3.730 1,000 -0.11(-2.86%)
Aug 02, 2010 3.710 3.950 3.710 3.840 6,557 +0.13(+3.50%)
Jul 30, 2010 3.720 3.820 3.560 3.710 8,647 +0.06(+1.64%)
Jul 29, 2010 3.990 3.990 3.630 3.650 9,065 -0.13(-3.44%)
Jul 28, 2010 4.000 4.000 3.770 3.780 6,349 -0.20(-5.03%)
Jul 27, 2010 4.090 4.090 3.970 3.980 12,861 +0.09(+2.31%)
Jul 26, 2010 3.780 4.160 3.500 3.890 26,311 +0.21(+5.71%)
Jul 23, 2010 3.540 3.740 3.520 3.680 1,675 -0.01(-0.35%)
Jul 22, 2010 3.690 3.693 3.620 3.693 1,885 +0.00(+0.08%)
Jul 21, 2010 3.430 3.690 3.430 3.690 3,673 +0.21(+6.03%)
Jul 20, 2010 3.410 3.480 3.310 3.480 659 -0.01(-0.29%)
Jul 19, 2010 3.360 3.490 3.360 3.490 2,100 +0.07(+2.05%)
Jul 16, 2010 3.370 3.450 3.323 3.420 2,728 +0.05(+1.48%)
Jul 15, 2010 3.280 3.439 3.240 3.370 4,530 +0.02(+0.60%)
Jul 14, 2010 3.450 3.450 3.240 3.350 14,226 -0.16(-4.56%)
Jul 13, 2010 3.550 3.600 3.250 3.510 135,975 +0.00(+0.00%)
Jul 12, 2010 3.490 3.560 3.490 3.510 3,033 -0.07(-1.96%)
Jul 09, 2010 3.850 3.850 3.490 3.580 2,445 +0.04(+1.04%)
Jul 08, 2010 3.520 3.590 3.520 3.543 363 +0.06(+1.82%)
Jul 07, 2010 3.640 3.650 3.410 3.480 544,390 -0.02(-0.57%)
Jul 06, 2010 3.620 3.620 3.410 3.500 7,109 -0.15(-4.11%)
Jul 02, 2010 3.540 3.650 3.500 3.650 2,200 -0.10(-2.66%)
Jul 01, 2010 3.770 3.900 3.710 3.750 1,232 +0.08(+2.18%)
Jun 30, 2010 3.830 4.000 3.610 3.670 7,621 -0.02(-0.54%)
Jun 29, 2010 3.510 3.690 3.500 3.690 2,860 +0.07(+1.93%)
Jun 25, 2010 3.650 3.710 3.510 3.620 6,300 +0.20(+5.85%)
Jun 24, 2010 3.590 3.830 3.410 3.420 6,535 -0.17(-4.74%)
Jun 23, 2010 3.660 3.670 3.560 3.590 2,228 -0.06(-1.64%)
Jun 22, 2010 3.930 3.930 3.560 3.650 3,559 -0.23(-5.93%)
Jun 21, 2010 3.680 3.940 3.650 3.880 13,814 +0.30(+8.32%)
Jun 18, 2010 3.790 3.820 3.560 3.582 1,500 +0.01(+0.34%)
Jun 17, 2010 3.590 3.600 3.510 3.570 11,520 -0.04(-1.11%)
Jun 16, 2010 3.650 3.710 3.530 3.610 1,100 +0.11(+3.14%)
Jun 15, 2010 3.552 3.750 3.500 3.500 13,564 -0.10(-2.78%)
Jun 14, 2010 3.770 3.770 3.582 3.600 2,577 -0.17(-4.51%)
Jun 11, 2010 3.780 3.958 3.500 3.770 5,885 +0.00(+0.00%)
Jun 10, 2010 3.700 3.929 3.700 3.770 5,299 +0.17(+4.72%)
Jun 09, 2010 3.830 3.860 3.600 3.600 7,257 +0.05(+1.41%)
Jun 08, 2010 3.770 3.770 3.500 3.550 12,325 -0.22(-5.84%)
Jun 07, 2010 3.720 3.999 3.630 3.770 2,665 +0.02(+0.54%)
Jun 04, 2010 4.000 4.000 3.600 3.750 15,445 -0.44(-10.50%)
Jun 03, 2010 4.160 4.392 4.030 4.190 16,620 +0.13(+3.20%)
Jun 02, 2010 4.340 4.350 3.880 4.060 16,255 +0.15(+3.84%)
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.