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, 2017 2.900 3.075 2.700 3.000 110,783 +0.00(+0.00%)
Aug 30, 2017 2.900 3.100 2.750 3.000 115,022 +0.10(+3.45%)
Aug 29, 2017 3.300 3.600 2.600 2.900 905,873 -0.50(-14.71%)
Aug 28, 2017 3.200 3.500 3.100 3.400 157,209 +0.25(+7.94%)
Aug 25, 2017 2.900 3.305 2.850 3.150 326,774 +0.35(+12.50%)
Aug 24, 2017 2.800 2.950 2.700 2.800 203,332 +0.05(+1.82%)
Aug 23, 2017 2.600 2.800 2.500 2.750 218,153 +0.20(+7.84%)
Aug 22, 2017 2.500 2.600 2.400 2.550 138,321 +0.10(+4.08%)
Aug 21, 2017 2.450 2.550 2.350 2.450 187,069 -0.05(-2.00%)
Aug 18, 2017 2.500 2.700 2.500 2.500 162,393 -0.05(-1.96%)
Aug 17, 2017 2.650 2.700 2.550 2.550 86,226 +0.00(+0.00%)
Aug 16, 2017 2.250 2.750 2.250 2.550 356,331 +0.25(+10.87%)
Aug 15, 2017 2.100 2.400 2.100 2.300 257,519 +0.20(+9.52%)
Aug 14, 2017 2.070 2.100 2.050 2.100 55,911 +0.10(+5.00%)
Aug 11, 2017 2.050 2.100 1.900 2.000 276,066 +0.00(+0.00%)
Aug 10, 2017 2.000 2.150 2.000 2.000 239,012 -0.10(-4.76%)
Aug 09, 2017 1.750 2.150 1.700 2.100 592,685 +0.35(+20.00%)
Aug 08, 2017 1.650 1.850 1.600 1.750 282,792 +0.10(+6.06%)
Aug 07, 2017 1.550 1.700 1.523 1.650 527,502 +0.15(+10.00%)
Aug 04, 2017 1.695 1.700 1.500 1.500 506,457 -0.18(-10.45%)
Aug 03, 2017 1.900 1.900 1.650 1.675 255,950 -0.18(-9.46%)
Aug 02, 2017 2.000 2.000 1.800 1.850 372,965 -0.10(-5.13%)
Aug 01, 2017 2.650 2.650 1.800 1.950 1,166,555 -0.70(-26.42%)
Jul 31, 2017 2.650 2.744 2.650 2.650 160,347 +0.00(+0.00%)
Jul 28, 2017 2.700 2.750 2.650 2.650 59,806 -0.05(-1.85%)
Jul 27, 2017 2.750 2.850 2.750 2.700 63,206 -0.05(-1.82%)
Jul 26, 2017 2.800 2.825 2.750 2.750 53,767 +0.00(+0.00%)
Jul 25, 2017 2.750 2.850 2.750 2.750 46,191 +0.00(+0.00%)
Jul 24, 2017 2.750 2.840 2.638 2.750 130,000 +0.05(+1.85%)
Jul 21, 2017 2.750 2.800 2.700 2.700 97,315 -0.10(-3.57%)
Jul 20, 2017 2.800 2.950 2.800 2.800 116,236 -0.05(-1.75%)
Jul 19, 2017 2.750 2.900 2.650 2.850 142,295 +0.20(+7.55%)
Jul 18, 2017 2.800 2.800 2.600 2.650 150,799 -0.15(-5.36%)
Jul 17, 2017 2.750 2.800 2.550 2.800 135,378 +0.15(+5.66%)
Jul 14, 2017 2.550 2.650 2.500 2.650 195,389 +0.05(+1.92%)
Jul 13, 2017 2.750 2.800 2.550 2.600 143,216 -0.15(-5.45%)
Jul 12, 2017 2.800 2.875 2.650 2.750 351,328 +0.05(+1.85%)
Jul 11, 2017 3.050 3.050 2.700 2.700 271,306 -0.35(-11.48%)
Jul 10, 2017 3.050 3.200 3.000 3.050 105,768 +0.05(+1.67%)
Jul 07, 2017 3.250 3.250 3.000 3.000 191,066 -0.25(-7.69%)
Jul 06, 2017 3.350 3.400 3.150 3.250 212,102 -0.10(-2.99%)
Jul 05, 2017 3.550 3.750 3.350 3.350 65,181 -0.20(-5.63%)
Jul 03, 2017 3.600 3.650 3.550 3.550 70,568 -0.15(-4.05%)
Jun 30, 2017 3.750 3.600 3.700 47,387 -0.05(-1.33%)
Jun 29, 2017 3.550 3.850 3.420 3.750 145,799 +0.25(+7.14%)
Jun 28, 2017 3.700 3.750 3.500 3.500 121,759 -0.20(-5.41%)
Jun 27, 2017 3.700 3.850 3.700 3.700 75,074 +0.00(+0.00%)
Jun 26, 2017 3.750 3.850 3.625 3.700 155,213 +0.00(+0.00%)
Jun 23, 2017 3.850 3.700 920,953 +0.05(+1.37%)
Jun 22, 2017 3.250 3.700 3.250 3.650 117,342 +0.40(+12.31%)
Jun 21, 2017 3.250 3.300 3.250 3.250 81,040 +0.00(+0.00%)
Jun 20, 2017 3.300 3.350 3.200 3.250 204,744 +0.00(+0.00%)
Jun 19, 2017 3.350 3.400 3.250 3.250 252,812 -0.10(-2.99%)
Jun 16, 2017 3.450 3.450 3.300 3.350 190,927 -0.15(-4.29%)
Jun 15, 2017 3.550 3.650 3.450 3.500 242,208 -0.10(-2.78%)
Jun 14, 2017 3.450 3.734 3.325 3.600 259,841 +0.15(+4.35%)
Jun 13, 2017 3.700 3.700 3.400 3.450 268,700 -0.20(-5.48%)
Jun 12, 2017 3.800 4.000 3.600 3.650 151,094 -0.15(-3.95%)
Jun 09, 2017 3.750 3.850 3.650 3.800 120,028 +0.00(+0.00%)
Jun 08, 2017 3.700 4.000 3.680 3.800 143,114 +0.15(+4.11%)
Jun 07, 2017 3.750 3.855 3.600 3.650 178,703 +0.05(+1.39%)
Jun 06, 2017 3.700 3.700 3.500 3.600 203,943 -0.10(-2.70%)
Jun 05, 2017 4.050 4.150 3.700 3.700 214,742 -0.35(-8.64%)
Jun 02, 2017 4.200 4.200 4.000 4.050 43,011 +0.00(+0.00%)
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.