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 (%)
Sep 30, 2009 3.320 3.320 3.320 3.320 0 -0.08(-2.24%)
Sep 29, 2009 3.450 3.451 3.380 3.396 11,294 -0.20(-5.67%)
Sep 28, 2009 3.440 3.600 3.410 3.600 29,248 +0.17(+4.83%)
Sep 25, 2009 3.400 3.474 3.400 3.434 3,176 +0.08(+2.50%)
Sep 24, 2009 3.400 3.400 3.350 3.350 3,546 -0.05(-1.47%)
Sep 23, 2009 3.500 3.500 3.400 3.400 10,917 -0.08(-2.30%)
Sep 22, 2009 3.460 3.490 3.430 3.480 16,409 -0.06(-1.69%)
Sep 21, 2009 3.360 3.690 3.360 3.540 15,752 +0.21(+6.31%)
Sep 18, 2009 3.580 3.640 3.330 3.330 79,417 -0.28(-7.76%)
Sep 17, 2009 3.630 3.630 3.410 3.610 3,571 +0.01(+0.28%)
Sep 16, 2009 3.590 3.630 3.560 3.600 6,635 +0.00(+0.00%)
Sep 15, 2009 3.600 3.600 3.500 3.600 6,804 +0.00(+0.00%)
Sep 14, 2009 3.590 3.600 3.570 3.600 2,900 +0.04(+1.12%)
Sep 11, 2009 3.600 3.620 3.550 3.560 14,135 -0.07(-1.93%)
Sep 10, 2009 3.600 3.630 3.460 3.630 21,720 +0.03(+0.83%)
Sep 09, 2009 3.610 3.610 3.560 3.600 6,246 +0.01(+0.28%)
Sep 08, 2009 3.770 3.770 3.540 3.590 9,451 -0.20(-5.33%)
Sep 04, 2009 3.940 3.940 3.780 3.792 2,347 +0.04(+1.12%)
Sep 03, 2009 3.560 3.750 3.560 3.750 34,073 +0.10(+2.74%)
Sep 02, 2009 3.510 3.650 3.350 3.650 19,439 +0.04(+1.11%)
Sep 01, 2009 3.500 3.610 3.370 3.610 78,481 +0.16(+4.64%)
Aug 31, 2009 3.560 3.600 3.410 3.450 13,072 -0.17(-4.70%)
Aug 28, 2009 3.560 3.630 3.560 3.620 5,750 +0.02(+0.56%)
Aug 27, 2009 3.690 3.690 3.600 3.600 5,297 -0.09(-2.44%)
Aug 26, 2009 3.730 3.730 3.690 3.690 403 -0.06(-1.60%)
Aug 25, 2009 3.740 3.898 3.600 3.750 12,340 +0.09(+2.46%)
Aug 24, 2009 3.740 3.740 3.614 3.660 3,960 +0.11(+3.10%)
Aug 21, 2009 3.650 3.650 3.550 3.550 6,583 -0.05(-1.39%)
Aug 20, 2009 3.700 3.700 3.600 3.600 9,797 -0.05(-1.26%)
Aug 19, 2009 3.620 3.750 3.620 3.646 1,221 +0.03(+0.72%)
Aug 18, 2009 3.690 3.690 3.560 3.620 6,100 +0.04(+1.12%)
Aug 17, 2009 3.600 3.600 3.561 3.580 1,700 +0.02(+0.56%)
Aug 14, 2009 3.510 3.560 3.501 3.560 2,600 -0.16(-4.30%)
Aug 13, 2009 3.860 3.860 3.720 3.720 30,850 +0.00(+0.00%)
Aug 12, 2009 3.700 3.800 3.700 3.720 7,064 +0.03(+0.81%)
Aug 11, 2009 3.720 3.720 3.660 3.690 4,359 -0.10(-2.64%)
Aug 10, 2009 3.640 3.790 3.640 3.790 6,200 +0.14(+3.84%)
Aug 07, 2009 3.700 3.800 3.650 3.650 26,682 -0.15(-3.95%)
Aug 06, 2009 3.750 3.800 3.680 3.800 6,394 +0.01(+0.26%)
Aug 05, 2009 3.650 3.800 3.640 3.790 21,000 +0.13(+3.61%)
Aug 04, 2009 3.620 3.660 3.610 3.658 2,600 +0.04(+1.05%)
Aug 03, 2009 3.610 3.700 3.610 3.620 4,817 +0.01(+0.27%)
Jul 31, 2009 3.750 3.750 3.510 3.610 19,096 -0.14(-3.73%)
Jul 30, 2009 3.800 3.900 3.740 3.750 18,830 -0.06(-1.57%)
Jul 29, 2009 3.750 3.820 3.620 3.810 14,257 +0.04(+1.06%)
Jul 28, 2009 3.650 3.800 3.650 3.770 10,463 -0.04(-1.05%)
Jul 27, 2009 3.790 3.980 3.730 3.810 15,500 +0.02(+0.53%)
Jul 24, 2009 3.780 3.800 3.705 3.790 2,880 +0.10(+2.71%)
Jul 23, 2009 3.720 3.790 3.620 3.690 1,840 -0.04(-1.07%)
Jul 22, 2009 3.710 3.800 3.350 3.730 11,288 +0.19(+5.37%)
Jul 21, 2009 3.802 3.802 3.430 3.540 8,303 -0.23(-6.10%)
Jul 17, 2009 3.750 3.770 3.770 3.770 2,200 +0.02(+0.53%)
Jul 16, 2009 3.750 3.760 3.730 3.750 6,800 +0.00(+0.00%)
Jul 15, 2009 3.890 3.890 3.690 3.750 6,312 +0.03(+0.81%)
Jul 14, 2009 3.770 3.771 3.700 3.720 8,524 -0.15(-3.88%)
Jul 13, 2009 3.760 3.870 3.750 3.870 4,688 +0.12(+3.20%)
Jul 09, 2009 3.750 3.750 3.750 3.750 0 -0.25(-6.25%)
Jul 08, 2009 4.150 4.150 3.810 4.000 10,696 -0.13(-3.15%)
Jul 07, 2009 3.740 4.130 3.670 4.130 57,167 +0.38(+10.13%)
Jul 06, 2009 3.510 3.750 3.510 3.750 22,826 +0.15(+4.17%)
Jul 02, 2009 3.505 3.610 3.505 3.600 22,086 -0.02(-0.55%)
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.