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 28, 2018 2.320 2.450 2.300 2.300 34,900 -0.05(-2.13%)
Sep 27, 2018 2.400 2.400 2.250 2.350 22,143 +0.00(+0.00%)
Sep 26, 2018 2.400 2.500 2.350 2.350 8,483 -0.05(-2.08%)
Sep 25, 2018 2.450 2.500 2.400 2.400 17,314 -0.05(-2.04%)
Sep 24, 2018 2.400 2.450 2.400 2.450 18,735 +0.05(+2.08%)
Sep 21, 2018 2.520 2.550 2.400 2.400 27,500 -0.10(-4.00%)
Sep 20, 2018 2.550 2.550 2.450 2.500 24,490 +0.00(+0.00%)
Sep 19, 2018 2.500 2.550 2.450 2.500 12,927 -0.05(-1.96%)
Sep 18, 2018 2.550 2.550 2.450 2.550 22,018 +0.10(+4.08%)
Sep 17, 2018 2.500 2.550 2.450 2.450 20,991 +0.00(+0.00%)
Sep 14, 2018 2.495 2.550 2.405 2.450 18,300 +0.00(+0.00%)
Sep 13, 2018 2.550 2.580 2.450 2.450 93,722 -0.10(-3.92%)
Sep 12, 2018 2.550 2.550 2.405 2.550 42,440 +0.00(+0.00%)
Sep 11, 2018 2.500 2.550 2.500 2.550 18,500 +0.05(+2.00%)
Sep 10, 2018 2.550 2.550 2.500 2.500 8,682 +0.00(+0.00%)
Sep 07, 2018 2.400 2.550 2.400 2.500 10,000 +0.10(+4.17%)
Sep 06, 2018 2.450 2.450 2.400 2.400 8,886 -0.10(-4.00%)
Sep 05, 2018 2.450 2.500 2.400 2.500 14,861 +0.00(+0.00%)
Sep 04, 2018 2.550 2.550 2.400 2.500 27,390 -0.05(-1.96%)
Aug 31, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 30, 2018 2.550 2.550 2.500 2.500 12,492 +0.00(+0.00%)
Aug 29, 2018 2.550 2.550 2.500 2.500 15,629 -0.05(-1.96%)
Aug 28, 2018 2.500 2.550 2.455 2.550 7,466 +0.05(+2.00%)
Aug 27, 2018 2.550 2.550 2.400 2.500 44,326 -0.05(-1.96%)
Aug 24, 2018 2.500 2.550 2.500 2.550 27,000 +0.05(+2.00%)
Aug 23, 2018 2.550 2.550 2.500 2.500 8,197 -0.05(-1.96%)
Aug 22, 2018 2.500 2.550 2.500 2.550 10,474 +0.05(+2.00%)
Aug 21, 2018 2.500 2.550 2.500 2.500 34,165 +0.00(+0.00%)
Aug 20, 2018 2.550 2.550 2.500 2.500 33,835 -0.05(-1.96%)
Aug 17, 2018 2.550 2.550 2.500 2.550 8,900 +0.02(+0.99%)
Aug 16, 2018 2.600 2.600 2.500 2.525 24,543 -0.02(-0.98%)
Aug 15, 2018 2.450 2.550 2.450 2.550 30,031 +0.05(+2.00%)
Aug 14, 2018 2.400 2.500 2.400 2.500 50,565 +0.10(+4.17%)
Aug 13, 2018 2.400 2.450 2.350 2.400 46,228 +0.00(+0.00%)
Aug 10, 2018 2.350 2.550 2.300 2.400 113,500 +0.05(+2.13%)
Aug 09, 2018 2.400 2.400 2.350 2.350 44,459 -0.05(-2.08%)
Aug 08, 2018 2.300 2.400 2.300 2.400 23,614 +0.10(+4.35%)
Aug 07, 2018 2.300 2.350 2.300 2.300 12,967 -0.05(-2.13%)
Aug 06, 2018 2.300 2.350 2.300 2.350 5,122 +0.05(+2.17%)
Aug 03, 2018 2.350 2.350 2.300 2.300 12,900 -0.05(-2.13%)
Aug 02, 2018 2.350 2.350 2.300 2.350 13,132 +0.00(+0.00%)
Aug 01, 2018 2.350 2.350 2.331 2.350 2,971 +0.02(+1.08%)
Jul 31, 2018 2.350 2.350 2.300 2.325 17,932 -0.02(-1.06%)
Jul 30, 2018 2.300 2.350 2.300 2.350 5,755 +0.00(+0.00%)
Jul 27, 2018 2.350 2.350 2.300 2.350 8,300 +0.03(+1.08%)
Jul 26, 2018 2.350 2.350 2.325 2.325 2,182 -0.03(-1.07%)
Jul 25, 2018 2.400 2.400 2.350 2.350 4,277 +0.00(+0.00%)
Jul 24, 2018 2.400 2.400 2.350 2.350 5,336 +0.00(+0.00%)
Jul 23, 2018 2.375 2.387 2.275 2.350 25,760 -0.05(-2.08%)
Jul 20, 2018 2.350 2.400 2.300 2.400 3,531 +0.05(+2.13%)
Jul 19, 2018 2.350 2.400 2.300 2.350 5,286 -0.05(-2.08%)
Jul 18, 2018 2.337 2.400 2.337 2.400 1,802 +0.00(+0.00%)
Jul 17, 2018 2.350 2.450 2.350 2.400 18,820 +0.05(+2.13%)
Jul 16, 2018 2.450 2.450 2.350 2.350 10,475 -0.05(-2.08%)
Jul 13, 2018 2.435 2.450 2.400 2.400 7,215 -0.05(-2.04%)
Jul 12, 2018 2.500 2.500 2.450 2.450 14,048 -0.05(-2.00%)
Jul 11, 2018 2.500 2.500 2.395 2.500 10,258 +0.00(+0.00%)
Jul 10, 2018 2.550 2.600 2.445 2.500 10,945 +0.00(+0.00%)
Jul 09, 2018 2.700 2.450 2.500 17,901 -0.12(-4.76%)
Jul 06, 2018 2.650 2.650 2.571 2.625 27,829 +0.10(+3.99%)
Jul 05, 2018 2.600 2.600 2.513 2.524 9,386 +0.02(+0.97%)
Jul 03, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
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.