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, 2016 13.16 13.40 12.90 13.29 115,993 +0.27(+2.07%)
Aug 30, 2016 13.06 13.20 12.80 13.02 44,846 -0.11(-0.84%)
Aug 29, 2016 12.62 13.26 12.50 13.13 130,275 +0.23(+1.78%)
Aug 26, 2016 13.08 13.32 12.78 12.90 58,980 -0.23(-1.75%)
Aug 25, 2016 13.29 13.37 12.04 13.13 51,596 -0.09(-0.68%)
Aug 24, 2016 13.20 13.35 13.15 13.22 69,155 -0.08(-0.60%)
Aug 23, 2016 12.98 13.38 12.66 13.30 128,051 +0.39(+3.02%)
Aug 22, 2016 12.73 12.97 12.64 12.91 74,871 +0.21(+1.65%)
Aug 19, 2016 12.64 12.80 12.56 12.70 71,067 -0.03(-0.24%)
Aug 18, 2016 12.38 12.75 12.38 12.73 61,956 +0.29(+2.33%)
Aug 17, 2016 12.31 12.62 12.19 12.44 77,226 +0.13(+1.06%)
Aug 16, 2016 12.67 12.67 12.12 12.31 99,257 -0.35(-2.76%)
Aug 15, 2016 11.87 12.76 11.87 12.66 85,937 +0.78(+6.57%)
Aug 12, 2016 11.86 11.94 11.74 11.88 145,258 +0.03(+0.25%)
Aug 11, 2016 12.11 12.22 11.83 11.85 196,238 -0.27(-2.23%)
Aug 10, 2016 11.81 12.16 11.59 12.12 309,773 +0.24(+2.02%)
Aug 09, 2016 12.32 12.42 11.87 11.88 201,040 -0.39(-3.18%)
Aug 08, 2016 12.32 12.62 11.98 12.27 116,250 +0.25(+2.08%)
Aug 05, 2016 12.13 12.31 11.99 12.02 166,189 -0.08(-0.66%)
Aug 04, 2016 12.37 12.53 12.00 12.10 116,676 -0.34(-2.73%)
Aug 03, 2016 12.00 12.58 12.00 12.44 165,938 +0.19(+1.55%)
Aug 02, 2016 12.26 12.33 12.01 12.25 62,486 -0.06(-0.49%)
Aug 01, 2016 12.48 12.56 12.19 12.31 61,088 -0.19(-1.52%)
Jul 29, 2016 12.92 13.07 12.45 12.50 124,726 -0.07(-0.56%)
Jul 28, 2016 11.29 12.80 10.78 12.57 500,711 +1.89(+17.70%)
Jul 27, 2016 11.15 11.15 10.57 10.68 121,814 -0.32(-2.91%)
Jul 26, 2016 11.51 11.51 10.70 11.00 111,176 -0.59(-5.09%)
Jul 25, 2016 11.47 11.83 11.47 11.59 84,528 +0.06(+0.52%)
Jul 22, 2016 11.17 11.55 11.11 11.53 52,845 +0.33(+2.95%)
Jul 21, 2016 11.30 11.30 11.15 11.20 64,503 -0.10(-0.88%)
Jul 20, 2016 11.28 11.32 11.14 11.30 46,813 +0.10(+0.89%)
Jul 19, 2016 11.26 11.38 11.18 11.20 59,960 -0.02(-0.18%)
Jul 18, 2016 11.26 11.56 11.19 11.22 54,755 -0.04(-0.36%)
Jul 15, 2016 11.49 11.71 11.09 11.26 73,609 -0.15(-1.31%)
Jul 14, 2016 11.39 11.45 11.25 11.41 76,106 +0.10(+0.88%)
Jul 13, 2016 11.49 11.69 11.21 11.31 113,438 -0.16(-1.39%)
Jul 12, 2016 11.21 11.58 11.18 11.47 115,875 +0.35(+3.15%)
Jul 11, 2016 10.99 11.18 10.83 11.12 66,339 +0.15(+1.37%)
Jul 08, 2016 10.85 11.02 10.75 10.97 139,834 +0.22(+2.05%)
Jul 07, 2016 10.28 10.80 10.13 10.75 122,096 +0.61(+6.02%)
Jul 05, 2016 10.85 10.86 10.10 10.14 140,042 -0.79(-7.23%)
Jul 01, 2016 10.82 10.93 10.93 10.93 56,100 +0.21(+1.96%)
Jun 30, 2016 10.82 11.31 10.37 10.72 130,509 +0.03(+0.28%)
Jun 29, 2016 10.45 10.71 10.25 10.69 115,468 +0.35(+3.38%)
Jun 28, 2016 11.47 11.48 10.26 10.34 208,630 -0.98(-8.66%)
Jun 27, 2016 11.61 11.86 11.19 11.32 147,434 -0.50(-4.23%)
Jun 24, 2016 11.45 11.89 11.40 11.82 88,784 -0.15(-1.25%)
Jun 23, 2016 12.13 12.44 11.88 11.97 137,461 -0.03(-0.25%)
Jun 22, 2016 12.57 12.57 11.92 12.00 101,330 -0.52(-4.15%)
Jun 21, 2016 12.39 12.61 12.39 12.52 48,817 +0.08(+0.64%)
Jun 20, 2016 12.71 12.85 12.32 12.44 210,812 -0.03(-0.24%)
Jun 17, 2016 12.36 12.61 12.15 12.47 190,897 +0.08(+0.65%)
Jun 16, 2016 12.48 12.60 12.22 12.39 116,359 -0.16(-1.27%)
Jun 15, 2016 12.66 13.01 12.23 12.55 170,601 -0.10(-0.79%)
Jun 14, 2016 12.60 12.87 12.15 12.65 170,115 +0.32(+2.60%)
Jun 13, 2016 12.46 12.60 12.09 12.33 101,182 -0.12(-0.96%)
Jun 10, 2016 12.90 12.94 12.30 12.45 74,102 -0.58(-4.45%)
Jun 09, 2016 13.25 13.35 12.93 13.03 146,245 -0.21(-1.59%)
Jun 08, 2016 12.92 13.36 12.62 13.24 91,292 +0.39(+3.04%)
Jun 07, 2016 13.12 13.23 12.73 12.85 116,749 -0.27(-2.06%)
Jun 06, 2016 12.62 13.14 12.49 13.12 123,311 +0.51(+4.04%)
Jun 03, 2016 12.63 12.73 12.47 12.61 47,613 -0.06(-0.47%)
Jun 02, 2016 12.60 12.84 12.50 12.67 83,107 +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.