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 (%)
May 30, 2008 8.310 8.760 8.260 8.600 29,285 +0.30(+3.61%)
May 29, 2008 8.020 8.570 8.010 8.300 39,784 +0.30(+3.75%)
May 28, 2008 8.190 8.190 8.000 8.000 27,745 -0.05(-0.62%)
May 27, 2008 8.070 8.150 8.030 8.050 15,177 +0.00(+0.00%)
May 26, 2008 8.500 8.500 8.050 8.050 13,331 +0.00(+0.00%)
May 23, 2008 8.500 8.500 8.050 8.050 13,331 -0.43(-5.07%)
May 22, 2008 8.510 8.680 8.210 8.480 9,890 -0.01(-0.12%)
May 21, 2008 8.510 8.560 8.490 8.490 10,280 -0.18(-2.08%)
May 20, 2008 8.990 9.010 8.670 8.670 6,400 -0.30(-3.40%)
May 19, 2008 8.680 9.160 8.600 8.975 49,181 +0.36(+4.12%)
May 16, 2008 8.690 8.700 8.570 8.620 17,440 +0.04(+0.47%)
May 15, 2008 8.500 8.716 8.500 8.580 16,110 +0.05(+0.59%)
May 14, 2008 8.750 8.770 8.520 8.530 21,893 -0.27(-3.07%)
May 13, 2008 8.960 9.040 8.650 8.800 29,375 -0.05(-0.56%)
May 12, 2008 9.010 9.040 8.770 8.850 23,763 -0.16(-1.78%)
May 09, 2008 8.930 9.100 8.750 9.010 12,782 +0.02(+0.22%)
May 08, 2008 9.000 9.010 8.960 8.990 8,609 +0.00(+0.00%)
May 07, 2008 8.990 9.050 8.800 8.990 14,076 +0.04(+0.45%)
May 06, 2008 8.980 9.060 8.850 8.950 24,496 -0.03(-0.33%)
May 05, 2008 8.440 9.080 8.350 8.980 28,318 +0.69(+8.32%)
May 02, 2008 8.730 8.770 8.250 8.290 16,450 -0.32(-3.72%)
May 01, 2008 8.850 9.130 8.230 8.610 62,399 -0.77(-8.21%)
Apr 30, 2008 9.000 9.400 8.310 9.380 59,986 +0.37(+4.11%)
Apr 29, 2008 9.140 9.140 8.690 9.010 32,450 -0.13(-1.42%)
Apr 28, 2008 9.120 9.140 8.940 9.140 13,147 +0.00(+0.00%)
Apr 25, 2008 9.090 9.140 9.020 9.140 12,634 +0.04(+0.44%)
Apr 24, 2008 8.990 9.160 8.960 9.100 12,514 +0.13(+1.45%)
Apr 23, 2008 9.040 9.300 8.710 8.970 40,329 -0.13(-1.43%)
Apr 22, 2008 9.400 9.420 8.950 9.100 20,954 -0.32(-3.40%)
Apr 21, 2008 9.400 9.480 9.350 9.420 27,894 +0.08(+0.86%)
Apr 18, 2008 9.270 9.400 9.210 9.340 10,250 +0.15(+1.63%)
Apr 17, 2008 8.920 9.700 8.750 9.190 31,423 +0.33(+3.72%)
Apr 16, 2008 8.600 9.110 8.600 8.860 20,813 +0.36(+4.24%)
Apr 15, 2008 8.710 8.710 8.500 8.500 14,151 -0.18(-2.07%)
Apr 14, 2008 8.670 8.880 8.190 8.680 33,681 +0.07(+0.81%)
Apr 11, 2008 8.790 8.790 8.480 8.610 19,259 -0.24(-2.71%)
Apr 10, 2008 8.935 8.935 8.680 8.850 9,834 -0.07(-0.78%)
Apr 09, 2008 9.030 9.230 8.750 8.920 37,366 -0.04(-0.45%)
Apr 08, 2008 8.040 9.210 7.790 8.960 170,187 +0.90(+11.17%)
Apr 07, 2008 7.950 8.270 7.940 8.060 13,594 +0.08(+1.00%)
Apr 04, 2008 8.000 8.030 7.730 7.980 36,064 -0.06(-0.75%)
Apr 03, 2008 8.520 8.700 7.710 8.040 71,555 -0.48(-5.63%)
Apr 02, 2008 8.710 8.710 8.520 8.520 28,700 -0.12(-1.39%)
Apr 01, 2008 8.820 8.870 8.640 8.640 25,561 -0.24(-2.70%)
Mar 31, 2008 8.990 8.990 8.750 8.880 55,091 -0.03(-0.34%)
Mar 28, 2008 8.830 9.000 8.800 8.910 10,100 +0.15(+1.71%)
Mar 27, 2008 8.920 8.920 8.760 8.760 4,139 -0.09(-1.02%)
Mar 26, 2008 8.900 8.950 8.760 8.850 18,520 -0.14(-1.56%)
Mar 25, 2008 8.900 9.000 8.900 8.990 8,458 +0.04(+0.45%)
Mar 24, 2008 9.000 9.350 8.900 8.950 26,161 -0.05(-0.56%)
Mar 21, 2008 8.500 9.070 8.470 9.000 31,871 +0.00(+0.00%)
Mar 20, 2008 8.500 9.070 8.470 9.000 31,871 +0.37(+4.29%)
Mar 19, 2008 8.950 8.960 8.630 8.630 9,493 -0.37(-4.11%)
Mar 18, 2008 8.620 9.000 8.620 9.000 18,406 +0.19(+2.16%)
Mar 17, 2008 8.900 8.900 8.810 8.810 2,678 -0.04(-0.45%)
Mar 14, 2008 8.970 9.110 8.850 8.850 10,487 -0.09(-1.01%)
Mar 13, 2008 8.700 8.940 8.700 8.940 11,760 +0.21(+2.41%)
Mar 12, 2008 8.550 8.840 8.500 8.730 13,897 +0.13(+1.51%)
Mar 11, 2008 8.550 8.750 8.440 8.600 32,893 +0.04(+0.47%)
Mar 10, 2008 8.590 8.650 8.380 8.560 21,090 -0.12(-1.38%)
Mar 07, 2008 9.210 9.210 8.600 8.680 26,731 -0.52(-5.65%)
Mar 06, 2008 9.470 9.490 9.150 9.200 5,550 -0.18(-1.92%)
Mar 05, 2008 9.490 9.720 9.380 9.380 13,894 +0.02(+0.21%)
Mar 04, 2008 9.660 9.660 9.330 9.360 40,641 -0.34(-3.51%)
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.