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, 2014 19.07 19.79 18.99 19.73 53,869 +0.56(+2.92%)
Sep 29, 2014 19.01 19.25 19.00 19.17 39,707 -0.08(-0.42%)
Sep 26, 2014 18.85 19.29 18.57 19.25 94,577 +0.57(+3.05%)
Sep 25, 2014 17.87 19.02 17.87 18.68 63,047 +0.40(+2.19%)
Sep 24, 2014 17.49 18.35 17.43 18.28 41,277 +1.04(+6.03%)
Sep 23, 2014 17.32 17.73 17.11 17.24 99,481 -0.05(-0.29%)
Sep 22, 2014 17.43 18.75 17.13 17.29 33,325 -0.23(-1.31%)
Sep 19, 2014 18.55 18.67 17.38 17.52 76,366 -1.05(-5.65%)
Sep 18, 2014 18.54 18.81 18.37 18.57 76,400 +0.01(+0.05%)
Sep 17, 2014 18.75 18.95 18.44 18.56 25,850 -0.08(-0.43%)
Sep 16, 2014 18.42 18.88 18.26 18.64 67,781 +0.09(+0.49%)
Sep 15, 2014 18.68 18.68 18.21 18.55 23,886 -0.20(-1.07%)
Sep 12, 2014 19.18 19.19 18.72 18.75 36,010 -0.25(-1.32%)
Sep 11, 2014 19.05 19.18 18.85 19.00 28,028 -0.01(-0.05%)
Sep 10, 2014 18.58 19.20 18.55 19.01 43,283 +0.60(+3.26%)
Sep 09, 2014 18.85 18.98 18.36 18.41 31,791 -0.36(-1.92%)
Sep 08, 2014 17.84 18.96 17.84 18.77 41,976 +0.66(+3.64%)
Sep 05, 2014 17.64 18.23 17.64 18.11 34,373 +0.35(+1.97%)
Sep 04, 2014 17.32 17.95 17.32 17.76 81,404 +0.02(+0.11%)
Sep 03, 2014 17.25 17.77 17.00 17.74 46,698 +0.49(+2.84%)
Sep 02, 2014 17.18 17.51 17.18 17.25 123,574 -0.18(-1.03%)
Aug 29, 2014 17.19 17.43 17.43 17.43 48,100 +0.02(+0.11%)
Aug 28, 2014 17.00 17.50 17.00 17.41 55,450 +0.31(+1.81%)
Aug 27, 2014 17.30 17.38 17.00 17.10 24,048 -0.13(-0.75%)
Aug 26, 2014 17.35 17.44 17.12 17.23 31,157 -0.09(-0.52%)
Aug 25, 2014 17.00 17.42 17.00 17.32 33,883 +0.29(+1.70%)
Aug 22, 2014 16.96 17.31 16.93 17.03 35,095 +0.16(+0.95%)
Aug 21, 2014 16.84 17.09 16.52 16.87 36,340 +0.05(+0.30%)
Aug 20, 2014 16.56 16.94 16.07 16.82 69,714 +0.01(+0.06%)
Aug 19, 2014 17.22 17.22 16.70 16.81 30,575 -0.26(-1.52%)
Aug 18, 2014 16.54 17.19 16.54 17.07 76,709 +0.70(+4.28%)
Aug 15, 2014 17.58 17.58 16.28 16.37 79,630 -1.13(-6.46%)
Aug 14, 2014 18.00 18.00 17.36 17.50 36,702 -0.47(-2.62%)
Aug 13, 2014 18.19 18.19 17.77 17.97 53,398 -0.22(-1.21%)
Aug 12, 2014 18.23 18.47 18.07 18.19 81,176 -0.23(-1.25%)
Aug 11, 2014 18.30 18.50 17.97 18.42 88,120 +0.29(+1.60%)
Aug 08, 2014 17.50 18.32 17.45 18.13 47,979 +0.53(+3.01%)
Aug 07, 2014 17.93 18.13 17.56 17.60 36,768 -0.18(-1.01%)
Aug 06, 2014 17.44 18.05 17.28 17.78 66,945 +0.34(+1.95%)
Aug 05, 2014 18.68 18.88 17.10 17.44 149,163 -1.70(-8.88%)
Aug 04, 2014 18.76 19.19 18.42 19.14 83,974 +0.37(+1.97%)
Aug 01, 2014 18.50 19.19 18.50 18.77 105,190 +0.34(+1.84%)
Jul 31, 2014 18.81 19.24 18.01 18.43 110,924 -0.55(-2.90%)
Jul 30, 2014 19.15 19.15 18.84 18.98 78,816 -0.17(-0.89%)
Jul 29, 2014 18.90 19.48 18.54 19.15 43,776 +0.40(+2.13%)
Jul 28, 2014 18.53 18.78 18.46 18.75 59,220 +0.12(+0.64%)
Jul 25, 2014 18.63 18.80 18.53 18.63 11,951 -0.19(-1.01%)
Jul 24, 2014 18.68 18.95 18.07 18.82 19,120 +0.10(+0.53%)
Jul 23, 2014 18.64 18.86 18.55 18.72 38,079 +0.12(+0.65%)
Jul 22, 2014 18.58 18.93 18.41 18.60 38,976 +0.21(+1.14%)
Jul 21, 2014 18.71 19.23 18.02 18.39 51,956 -0.26(-1.39%)
Jul 18, 2014 18.85 19.16 18.58 18.65 85,850 +0.06(+0.32%)
Jul 17, 2014 18.61 18.73 18.14 18.59 78,905 -0.06(-0.32%)
Jul 16, 2014 19.09 19.09 18.60 18.65 83,402 -0.34(-1.79%)
Jul 15, 2014 19.19 19.37 18.57 18.99 86,188 -0.20(-1.04%)
Jul 14, 2014 19.07 19.76 19.07 19.19 26,574 +0.11(+0.58%)
Jul 11, 2014 19.36 19.39 18.89 19.08 61,468 -0.25(-1.29%)
Jul 10, 2014 19.05 19.45 18.75 19.33 40,743 +0.04(+0.21%)
Jul 09, 2014 19.20 19.52 19.08 19.29 42,908 +0.25(+1.31%)
Jul 08, 2014 20.05 20.05 19.00 19.04 111,863 -0.97(-4.85%)
Jul 07, 2014 20.22 20.23 19.56 20.01 78,870 -0.07(-0.35%)
Jul 03, 2014 20.10 20.08 20.08 20.08 96,000 +0.06(+0.30%)
Jul 02, 2014 20.39 20.39 20.00 20.02 39,752 -0.32(-1.57%)
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.