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 (%)
Feb 28, 2014 19.34 19.99 19.29 19.36 38,497 +0.19(+0.99%)
Feb 27, 2014 18.99 20.00 18.99 19.17 89,982 +0.42(+2.24%)
Feb 26, 2014 17.85 19.20 17.75 18.75 77,761 +1.09(+6.17%)
Feb 25, 2014 17.60 17.94 17.19 17.66 34,663 +0.14(+0.80%)
Feb 24, 2014 17.41 17.62 17.31 17.52 6,070 +0.20(+1.15%)
Feb 21, 2014 17.50 17.50 17.29 17.32 33,122 -0.05(-0.29%)
Feb 20, 2014 17.45 17.95 17.37 17.37 18,864 +0.00(+0.00%)
Feb 19, 2014 17.45 17.45 17.24 17.37 11,841 -0.08(-0.46%)
Feb 18, 2014 17.10 17.45 17.00 17.45 19,714 +0.41(+2.41%)
Feb 14, 2014 16.56 17.04 17.04 17.04 59,200 +0.34(+2.04%)
Feb 13, 2014 16.41 16.96 16.30 16.70 62,432 +0.09(+0.54%)
Feb 12, 2014 17.14 17.14 16.38 16.61 7,129 -0.18(-1.07%)
Feb 11, 2014 16.23 17.24 16.05 16.79 32,956 +0.47(+2.88%)
Feb 10, 2014 16.02 16.50 16.02 16.32 14,450 +0.20(+1.24%)
Feb 07, 2014 16.28 16.29 15.79 16.12 13,043 +0.00(+0.00%)
Feb 06, 2014 16.06 16.46 16.03 16.12 16,576 +0.18(+1.13%)
Feb 05, 2014 15.69 16.29 15.33 15.94 36,052 +0.14(+0.89%)
Feb 04, 2014 15.89 16.29 15.57 15.80 32,467 +0.06(+0.38%)
Feb 03, 2014 15.82 15.89 15.39 15.74 29,549 +0.03(+0.19%)
Jan 31, 2014 15.56 15.80 15.24 15.71 16,435 +0.02(+0.13%)
Jan 30, 2014 14.51 15.69 14.51 15.69 24,196 +1.29(+8.96%)
Jan 29, 2014 14.40 14.63 14.10 14.40 18,396 -0.14(-0.96%)
Jan 28, 2014 14.82 15.00 14.41 14.54 50,174 -0.34(-2.28%)
Jan 27, 2014 15.19 15.25 14.59 14.88 36,535 -0.38(-2.49%)
Jan 24, 2014 15.79 15.90 15.00 15.26 96,588 -0.64(-4.03%)
Jan 23, 2014 15.91 16.07 15.76 15.90 30,025 -0.12(-0.75%)
Jan 22, 2014 16.20 16.42 15.96 16.02 12,086 -0.13(-0.80%)
Jan 21, 2014 16.20 16.33 16.03 16.15 31,281 -0.08(-0.49%)
Jan 17, 2014 16.50 16.23 16.23 16.23 19,100 -0.06(-0.37%)
Jan 16, 2014 16.15 16.29 15.74 16.29 46,694 +0.13(+0.80%)
Jan 15, 2014 16.01 16.18 15.85 16.16 17,240 +0.15(+0.94%)
Jan 14, 2014 15.65 16.01 15.14 16.01 44,159 +0.38(+2.43%)
Jan 13, 2014 16.18 16.18 15.30 15.63 65,170 -0.61(-3.76%)
Jan 10, 2014 16.42 16.64 16.01 16.24 26,517 -0.19(-1.16%)
Jan 09, 2014 16.66 16.72 16.14 16.43 25,503 -0.29(-1.73%)
Jan 08, 2014 17.51 17.69 16.39 16.72 41,143 -0.87(-4.95%)
Jan 07, 2014 17.86 17.92 17.50 17.59 18,835 -0.32(-1.79%)
Jan 06, 2014 17.69 18.00 17.60 17.91 27,866 +0.17(+0.96%)
Jan 03, 2014 17.98 18.21 17.48 17.74 19,083 -0.20(-1.11%)
Jan 02, 2014 18.61 18.91 17.82 17.94 42,262 -0.58(-3.13%)
Dec 31, 2013 17.98 18.52 18.52 18.52 22,400 +0.60(+3.35%)
Dec 30, 2013 17.37 18.00 17.20 17.92 26,343 +0.68(+3.94%)
Dec 27, 2013 16.95 17.44 16.95 17.24 8,498 +0.14(+0.82%)
Dec 26, 2013 16.99 17.18 16.70 17.10 48,380 +0.14(+0.83%)
Dec 24, 2013 16.55 17.00 16.54 16.96 11,246 +0.22(+1.31%)
Dec 23, 2013 16.50 16.80 16.31 16.74 21,808 +0.22(+1.33%)
Dec 20, 2013 16.92 16.93 16.47 16.52 34,998 -0.16(-0.96%)
Dec 19, 2013 15.87 16.78 15.55 16.68 46,348 +0.59(+3.67%)
Dec 18, 2013 16.10 16.10 15.72 16.09 29,136 +0.09(+0.56%)
Dec 17, 2013 15.70 16.16 15.65 16.00 29,390 +0.26(+1.65%)
Dec 16, 2013 15.85 16.00 15.60 15.74 24,225 -0.07(-0.44%)
Dec 13, 2013 15.59 15.82 15.54 15.81 31,586 +0.27(+1.74%)
Dec 12, 2013 15.78 15.78 15.54 15.54 20,679 -0.16(-1.02%)
Dec 11, 2013 15.79 15.93 15.63 15.70 26,742 +0.00(+0.00%)
Dec 10, 2013 15.89 15.95 15.60 15.70 42,868 -0.10(-0.63%)
Dec 09, 2013 15.92 15.94 15.56 15.80 49,411 +0.05(+0.32%)
Dec 06, 2013 15.69 15.97 15.57 15.75 0 +0.04(+0.25%)
Dec 05, 2013 15.66 16.21 15.29 15.71 0 +0.06(+0.38%)
Dec 04, 2013 14.97 15.81 14.88 15.65 0 +0.39(+2.56%)
Dec 03, 2013 15.51 15.51 15.13 15.26 0 -0.16(-1.04%)
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.