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 27, 2013 11.81 12.20 11.80 12.11 0 +0.10(+0.83%)
Sep 26, 2013 12.23 12.30 11.91 12.01 0 +0.10(+0.84%)
Sep 25, 2013 12.10 12.24 11.80 11.91 0 -0.21(-1.73%)
Sep 24, 2013 12.36 12.36 12.00 12.12 0 -0.21(-1.70%)
Sep 23, 2013 12.19 12.46 12.07 12.33 0 -0.07(-0.56%)
Sep 20, 2013 11.92 12.40 11.92 12.40 0 +0.52(+4.38%)
Sep 19, 2013 11.46 11.97 11.46 11.88 0 +0.45(+3.94%)
Sep 18, 2013 11.76 12.00 11.43 11.43 0 -0.37(-3.14%)
Sep 17, 2013 11.24 11.94 11.24 11.80 0 +0.28(+2.43%)
Sep 16, 2013 11.44 11.70 11.40 11.52 0 +0.08(+0.70%)
Sep 13, 2013 11.65 11.67 11.30 11.44 0 +0.04(+0.35%)
Sep 12, 2013 11.41 11.47 11.30 11.40 0 -0.04(-0.35%)
Sep 11, 2013 11.45 11.68 11.40 11.44 0 -0.07(-0.61%)
Sep 10, 2013 11.42 11.57 11.40 11.51 0 +0.12(+1.05%)
Sep 09, 2013 11.55 11.61 11.30 11.39 0 +0.01(+0.09%)
Sep 06, 2013 11.33 11.71 11.30 11.38 0 +0.12(+1.07%)
Sep 05, 2013 11.14 11.35 11.14 11.26 0 +0.15(+1.35%)
Sep 04, 2013 11.59 11.59 10.87 11.11 0 -0.58(-4.96%)
Sep 03, 2013 12.05 12.14 11.62 11.69 0 -0.29(-2.42%)
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%)
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.