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 30, 2013 11.81 12.71 11.81 11.98 0 -0.01(-0.08%)
Aug 29, 2013 11.95 12.26 11.95 11.99 0 +0.06(+0.50%)
Aug 28, 2013 12.16 12.34 11.81 11.93 0 -0.14(-1.16%)
Aug 27, 2013 12.29 12.58 12.07 12.07 0 -0.27(-2.19%)
Aug 26, 2013 12.35 12.85 12.15 12.34 0 +0.12(+0.98%)
Aug 23, 2013 12.20 12.62 12.15 12.22 0 -0.02(-0.16%)
Aug 22, 2013 12.36 12.48 12.12 12.24 0 -0.11(-0.89%)
Aug 21, 2013 12.58 12.66 12.33 12.35 0 -0.34(-2.68%)
Aug 20, 2013 12.72 12.88 12.53 12.69 0 +0.01(+0.08%)
Aug 19, 2013 12.75 12.89 12.60 12.68 0 -0.05(-0.39%)
Aug 16, 2013 12.70 12.89 12.52 12.73 0 +0.07(+0.55%)
Aug 15, 2013 12.58 12.87 12.53 12.66 16,410 -0.14(-1.09%)
Aug 14, 2013 13.09 13.30 12.77 12.80 0 -0.21(-1.61%)
Aug 13, 2013 12.51 13.30 12.51 13.01 30,344 +0.21(+1.64%)
Aug 12, 2013 12.75 12.82 12.53 12.80 18,133 -0.11(-0.85%)
Aug 09, 2013 12.87 13.09 12.51 12.91 26,279 +0.04(+0.31%)
Aug 08, 2013 12.42 13.11 12.30 12.87 41,047 +0.57(+4.63%)
Aug 07, 2013 13.48 13.48 12.09 12.30 71,663 -1.20(-8.89%)
Aug 06, 2013 13.32 13.52 12.91 13.50 40,459 +0.02(+0.15%)
Aug 05, 2013 13.85 13.90 13.30 13.48 99,388 -0.24(-1.75%)
Aug 02, 2013 13.30 13.90 13.10 13.72 97,703 +0.51(+3.86%)
Aug 01, 2013 12.84 13.21 12.79 13.21 16,356 +0.38(+2.96%)
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%)
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.