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, 2018 1.905 1.929 1.750 1.800 35,230 -0.12(-6.49%)
Feb 27, 2018 2.050 2.050 1.900 1.925 37,749 -0.07(-3.75%)
Feb 26, 2018 2.100 2.150 1.950 2.000 157,493 -0.10(-4.53%)
Feb 23, 2018 2.200 2.200 2.000 2.095 91,621 -0.05(-2.56%)
Feb 22, 2018 2.100 2.200 2.050 2.150 60,346 +0.05(+2.38%)
Feb 21, 2018 2.000 2.145 2.000 2.100 51,028 +0.10(+5.00%)
Feb 20, 2018 1.950 2.100 1.900 2.000 106,105 +0.07(+3.90%)
Feb 16, 2018 1.925 1.925 1.925 0 +0.05(+2.67%)
Feb 15, 2018 1.700 1.900 1.700 1.875 111,594 +0.20(+11.94%)
Feb 14, 2018 1.650 1.750 1.650 1.675 8,678 +0.03(+1.52%)
Feb 13, 2018 1.650 1.750 1.600 1.650 55,419 +0.05(+3.12%)
Feb 12, 2018 1.600 1.650 1.550 1.600 27,025 +0.05(+3.23%)
Feb 09, 2018 1.650 1.650 1.550 1.550 76,277 -0.05(-3.13%)
Feb 08, 2018 1.600 1.650 1.550 1.600 37,045 +0.03(+1.59%)
Feb 07, 2018 1.600 1.700 1.550 1.575 73,100 -0.07(-4.55%)
Feb 06, 2018 1.600 1.650 1.600 1.650 16,754 +0.05(+3.12%)
Feb 05, 2018 1.650 1.650 1.600 1.600 21,819 -0.05(-3.03%)
Feb 02, 2018 1.700 1.725 1.650 1.650 51,174 -0.05(-2.94%)
Feb 01, 2018 1.700 1.750 1.700 1.700 21,613 +0.00(+0.00%)
Jan 31, 2018 1.750 1.750 1.655 1.700 31,760 -0.05(-2.86%)
Jan 30, 2018 1.750 1.750 1.750 1.750 13,571 -0.02(-1.41%)
Jan 29, 2018 1.750 1.800 1.650 1.775 62,436 +0.02(+1.43%)
Jan 26, 2018 1.600 1.750 1.600 1.750 97,306 +0.10(+6.06%)
Jan 25, 2018 1.655 1.655 1.600 1.650 75,811 +0.00(+0.00%)
Jan 24, 2018 1.700 1.700 1.650 1.650 28,851 -0.05(-2.94%)
Jan 23, 2018 1.650 1.700 1.650 1.700 32,361 +0.02(+1.49%)
Jan 22, 2018 1.650 1.750 1.650 1.675 52,355 -0.02(-1.47%)
Jan 19, 2018 1.700 1.700 1.650 1.700 33,180 +0.02(+1.49%)
Jan 18, 2018 1.600 1.700 1.600 1.675 67,548 +0.03(+1.52%)
Jan 17, 2018 1.700 1.700 1.600 1.650 156,114 -0.05(-2.94%)
Jan 16, 2018 1.850 1.850 1.600 1.700 100,019 -0.10(-5.56%)
Jan 12, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jan 11, 2018 1.700 1.750 1.700 1.750 63,858 +0.00(+0.00%)
Jan 10, 2018 1.750 1.750 1.700 1.750 52,576 +0.00(+0.00%)
Jan 09, 2018 1.850 1.850 1.700 1.750 163,359 -0.05(-2.78%)
Jan 08, 2018 1.850 1.850 1.750 1.800 79,531 +0.00(+0.00%)
Jan 05, 2018 1.850 1.850 1.800 1.800 68,935 -0.05(-2.70%)
Jan 04, 2018 1.900 1.925 1.800 1.850 134,940 +0.00(+0.00%)
Jan 03, 2018 1.800 1.900 1.755 1.850 134,075 +0.10(+5.71%)
Jan 02, 2018 1.800 1.850 1.750 1.750 120,110 +0.00(+0.00%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.02(-1.41%)
Dec 28, 2017 1.850 1.875 1.750 1.775 181,979 -0.08(-4.05%)
Dec 27, 2017 1.800 1.900 1.750 1.850 287,416 +0.03(+1.37%)
Dec 26, 2017 1.950 2.000 1.800 1.825 709,196 -0.05(-2.67%)
Dec 22, 2017 1.800 1.900 1.796 1.875 493,776 +0.02(+1.35%)
Dec 21, 2017 1.850 1.900 1.800 1.850 90,178 -0.02(-1.33%)
Dec 20, 2017 1.700 1.900 1.700 1.875 126,031 +0.18(+10.29%)
Dec 19, 2017 1.800 1.900 1.625 1.700 544,318 -0.10(-5.56%)
Dec 18, 2017 1.900 1.950 1.800 1.800 120,886 -0.15(-7.69%)
Dec 15, 2017 1.950 2.000 1.900 1.950 28,780 +0.00(+0.00%)
Dec 14, 2017 2.000 2.050 1.900 1.950 93,023 -0.05(-2.50%)
Dec 13, 2017 1.950 2.050 1.900 2.000 196,145 +0.10(+5.26%)
Dec 12, 2017 2.000 2.000 1.900 1.900 52,148 -0.05(-2.56%)
Dec 11, 2017 1.950 2.050 1.905 1.950 108,823 +0.02(+1.30%)
Dec 08, 2017 2.000 2.000 1.900 1.925 105,974 -0.07(-3.75%)
Dec 07, 2017 2.000 2.000 1.950 2.000 52,205 +0.00(+0.00%)
Dec 06, 2017 2.050 2.100 2.000 2.000 93,819 -0.10(-4.76%)
Dec 05, 2017 2.100 2.150 2.050 2.100 45,712 -0.05(-2.33%)
Dec 04, 2017 2.150 2.150 2.105 2.150 86,995 +0.02(+1.18%)
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.